KissMeData/005290/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184500,5642279300,21900,21900,21900,21900,6235
20241205,184400,5642279300,21900,21900,21900,21900,0
20241205,184300,5642279300,21900,21900,21900,21900,0
20241205,184200,5642279300,21900,21900,21900,21900,0
20241205,184100,5642279300,21900,21900,21900,21900,0
20241205,184000,5642279300,21900,21900,21900,21900,0
20241205,183900,5642279300,21900,21900,21900,21900,0
20241205,183800,5642279300,21900,21900,21900,21900,0
20241205,183700,5642279300,21900,21900,21900,21900,0
20241205,183600,5642279300,21900,21900,21900,21900,0
20241205,183500,5642279300,21900,21900,21900,21900,0
20241205,183400,5642279300,21900,21900,21900,21900,0
20241205,183300,5642279300,21900,21900,21900,21900,0
20241205,183200,5642279300,21900,21900,21900,21900,0
20241205,183100,5642279300,21900,21900,21900,21900,0
20241205,183000,5642279300,21900,21900,21900,21900,0
20241205,182900,5642279300,21900,21900,21900,21900,0
20241205,182800,5642279300,21900,21900,21900,21900,0
20241205,182700,5642279300,21900,21900,21900,21900,0
20241205,182600,5642279300,21900,21900,21900,21900,0
20241205,182500,5642279300,21900,21900,21900,21900,0
20241205,182400,5642279300,21900,21900,21900,21900,0
20241205,182300,5642279300,21900,21900,21900,21900,0
20241205,182200,5642279300,21900,21900,21900,21900,0
20241205,182100,5642279300,21900,21900,21900,21900,0
20241205,182000,5642279300,21900,21900,21900,21900,0
20241205,181900,5642279300,21900,21900,21900,21900,0
20241205,181800,5642279300,21900,21900,21900,21900,0
20241205,181700,5642279300,21900,21900,21900,21900,0
20241205,181600,5642279300,21900,21900,21900,21900,0
20241205,181500,5642279300,21900,21900,21900,21900,6235
20241205,181400,5642279300,21900,21900,21900,21900,0
20241205,181300,5642279300,21900,21900,21900,21900,0
20241205,181200,5642279300,21900,21900,21900,21900,0
20241205,181100,5642279300,21900,21900,21900,21900,0
20241205,181000,5642279300,21900,21900,21900,21900,0
20241205,180900,5642279300,21900,21900,21900,21900,0
20241205,180800,5642279300,21900,21900,21900,21900,0
20241205,180700,5642279300,21900,21900,21900,21900,0
20241205,180600,5642279300,21900,21900,21900,21900,0
20241205,180500,5642279300,21900,21900,21900,21900,0
20241205,180400,5642279300,21900,21900,21900,21900,0
20241205,180300,5642279300,21900,21900,21900,21900,0
20241205,180200,5642279300,21900,21900,21900,21900,0
20241205,180100,5642279300,21900,21900,21900,21900,0
20241205,180000,5642279300,21900,21900,21900,21900,0
20241205,175900,5642279300,21900,21900,21900,21900,0
20241205,175800,5642279300,21900,21900,21900,21900,0
20241205,175700,5642279300,21900,21900,21900,21900,0
20241205,175600,5642279300,21900,21900,21900,21900,0
20241205,175500,5642279300,21900,21900,21900,21900,0
20241205,175400,5642279300,21900,21900,21900,21900,0
20241205,175300,5642279300,21900,21900,21900,21900,0
20241205,175200,5642279300,21900,21900,21900,21900,0
20241205,175100,5642279300,21900,21900,21900,21900,0
20241205,175000,5642279300,21900,21900,21900,21900,0
20241205,174900,5642279300,21900,21900,21900,21900,0
20241205,174800,5642279300,21900,21900,21900,21900,0
20241205,174700,5642279300,21900,21900,21900,21900,0
20241205,174600,5642279300,21900,21900,21900,21900,0
20241205,174500,5642279300,21900,21900,21900,21900,6235
20241205,174400,5642279300,21900,21900,21900,21900,0
20241205,174300,5642279300,21900,21900,21900,21900,0
20241205,174200,5642279300,21900,21900,21900,21900,0
20241205,174100,5642279300,21900,21900,21900,21900,0
20241205,174000,5642279300,21900,21900,21900,21900,0
20241205,173900,5642279300,21900,21900,21900,21900,0
20241205,173800,5642279300,21900,21900,21900,21900,0
20241205,173700,5642279300,21900,21900,21900,21900,0
20241205,173600,5642279300,21900,21900,21900,21900,0
20241205,173500,5642279300,21900,21900,21900,21900,0
20241205,173400,5642279300,21900,21900,21900,21900,0
20241205,173300,5642279300,21900,21900,21900,21900,0
20241205,173200,5642279300,21900,21900,21900,21900,0
20241205,173100,5642279300,21900,21900,21900,21900,0
20241205,173000,5642279300,21900,21900,21900,21900,0
20241205,172900,5642279300,21900,21900,21900,21900,0
20241205,172800,5642279300,21900,21900,21900,21900,0
20241205,172700,5642279300,21900,21900,21900,21900,0
20241205,172600,5642279300,21900,21900,21900,21900,0
20241205,172500,5642279300,21900,21900,21900,21900,0
20241205,172400,5642279300,21900,21900,21900,21900,0
20241205,172300,5642279300,21900,21900,21900,21900,0
20241205,172200,5642279300,21900,21900,21900,21900,0
20241205,172100,5642279300,21900,21900,21900,21900,0
20241205,172000,5642279300,21900,21900,21900,21900,0
20241205,171900,5642279300,21900,21900,21900,21900,0
20241205,171800,5642279300,21900,21900,21900,21900,0
20241205,171700,5642279300,21900,21900,21900,21900,0
20241205,171600,5642279300,21900,21900,21900,21900,0
20241205,171500,5642279300,21900,21900,21900,21900,6235
20241205,171400,5642279300,21900,21900,21900,21900,0
20241205,171300,5642279300,21900,21900,21900,21900,0
20241205,171200,5642279300,21900,21900,21900,21900,0
20241205,171100,5642279300,21900,21900,21900,21900,0
20241205,171000,5642279300,21900,21900,21900,21900,0
20241205,170900,5642279300,21900,21900,21900,21900,0
20241205,170800,5642279300,21900,21900,21900,21900,0
20241205,170700,5642279300,21900,21900,21900,21900,0
20241205,170600,5642279300,21900,21900,21900,21900,0
20241205,170500,5642279300,21900,21900,21900,21900,0
20241205,170400,5642279300,21900,21900,21900,21900,0
20241205,170300,5642279300,21900,21900,21900,21900,0
20241205,170200,5642279300,21900,21900,21900,21900,0
20241205,170100,5642279300,21900,21900,21900,21900,0
20241205,170000,5642279300,21900,21900,21900,21900,0
20241205,165900,5642279300,21900,21900,21900,21900,0
20241205,165800,5642279300,21900,21900,21900,21900,0
20241205,165700,5642279300,21900,21900,21900,21900,0
20241205,165600,5642279300,21900,21900,21900,21900,0
20241205,165500,5642279300,21900,21900,21900,21900,0
20241205,165400,5642279300,21900,21900,21900,21900,0
20241205,165300,5642279300,21900,21900,21900,21900,0
20241205,165200,5642279300,21900,21900,21900,21900,0
20241205,165100,5642279300,21900,21900,21900,21900,0
20241205,165000,5642279300,21900,21900,21900,21900,0
20241205,164900,5642279300,21900,21900,21900,21900,0
20241205,164800,5642279300,21900,21900,21900,21900,0
20241205,164700,5642279300,21900,21900,21900,21900,0
20241205,164600,5642279300,21900,21900,21900,21900,0
20241205,164500,5642279300,21900,21900,21900,21900,6235
20241205,164400,5642279300,21900,21900,21900,21900,0
20241205,164300,5642279300,21900,21900,21900,21900,0
20241205,164200,5642279300,21900,21900,21900,21900,0
20241205,164100,5642279300,21900,21900,21900,21900,0
20241205,164000,5642279300,21900,21900,21900,21900,0
20241205,163900,5642279300,21900,21900,21900,21900,0
20241205,163800,5642279300,21900,21900,21900,21900,0
20241205,163700,5642279300,21900,21900,21900,21900,0
20241205,163600,5642279300,21900,21900,21900,21900,0
20241205,163500,5642279300,21900,21900,21900,21900,0
20241205,163400,5642279300,21900,21900,21900,21900,0
20241205,163300,5642279300,21900,21900,21900,21900,0
20241205,163200,5642279300,21900,21900,21900,21900,0
20241205,163100,5642279300,21900,21900,21900,21900,0
20241205,163000,5642279300,21900,21900,21900,21900,0
20241205,162900,5642279300,21900,21900,21900,21900,0
20241205,162800,5642279300,21900,21900,21900,21900,0
20241205,162700,5642279300,21900,21900,21900,21900,0
20241205,162600,5642279300,21900,21900,21900,21900,0
20241205,162500,5642279300,21900,21900,21900,21900,0
20241205,162400,5642279300,21900,21900,21900,21900,0
20241205,162300,5642279300,21900,21900,21900,21900,0
20241205,162200,5642279300,21900,21900,21900,21900,0
20241205,162100,5642279300,21900,21900,21900,21900,0
20241205,162000,5642279300,21900,21900,21900,21900,0
20241205,161900,5642279300,21900,21900,21900,21900,0
20241205,161800,5642279300,21900,21900,21900,21900,0
20241205,161700,5642279300,21900,21900,21900,21900,0
20241205,161600,5642279300,21900,21900,21900,21900,0
20241205,161500,5642279300,21900,21900,21900,21900,6235
20241205,161400,5642279300,21900,21900,21900,21900,0
20241205,161300,5642279300,21900,21900,21900,21900,0
20241205,161200,5642279300,21900,21900,21900,21900,0
20241205,161100,5642279300,21900,21900,21900,21900,0
20241205,161000,5642279300,21900,21900,21900,21900,0
20241205,160900,5642279300,21900,21900,21900,21900,0
20241205,160800,5642279300,21900,21900,21900,21900,0
20241205,160700,5642279300,21900,21900,21900,21900,0
20241205,160600,5642279300,21900,21900,21900,21900,0
20241205,160500,5642279300,21900,21900,21900,21900,0
20241205,160400,5642279300,21900,21900,21900,21900,0
20241205,160300,5642279300,21900,21900,21900,21900,0
20241205,160200,5642279300,21900,21900,21900,21900,0
20241205,160100,5642279300,21900,21900,21900,21900,0
20241205,160000,5642279300,21900,21900,21900,21900,0
20241205,155900,5642279300,21900,21900,21900,21900,0
20241205,155800,5642279300,21900,21900,21900,21900,0
20241205,155700,5642279300,21900,21900,21900,21900,0
20241205,155600,5642279300,21900,21900,21900,21900,0
20241205,155500,5642279300,21900,21900,21900,21900,0
20241205,155400,5642279300,21900,21900,21900,21900,0
20241205,155300,5642279300,21900,21900,21900,21900,0
20241205,155200,5642279300,21900,21900,21900,21900,0
20241205,155100,5642279300,21900,21900,21900,21900,0
20241205,155000,5642279300,21900,21900,21900,21900,0
20241205,154900,5642279300,21900,21900,21900,21900,0
20241205,154800,5642279300,21900,21900,21900,21900,0
20241205,154700,5642279300,21900,21900,21900,21900,0
20241205,154600,5642279300,21900,21900,21900,21900,0
20241205,154500,5642279300,21900,21900,21900,21900,6235
20241205,154400,5642279300,21900,21900,21900,21900,0
20241205,154300,5642279300,21900,21900,21900,21900,0
20241205,154200,5642279300,21900,21900,21900,21900,0
20241205,154100,5642279300,21900,21900,21900,21900,0
20241205,154000,5642279300,21900,21900,21900,21900,0
20241205,153900,5642279300,21900,21900,21900,21900,0
20241205,153800,5642279300,21900,21900,21900,21900,0
20241205,153700,5642279300,21900,21900,21900,21900,0
20241205,153600,5642279300,21900,21900,21900,21900,0
20241205,153500,5642279300,21900,21900,21900,21900,0
20241205,153400,5642279300,21900,21900,21900,21900,0
20241205,153300,5642279300,21900,21900,21900,21900,0
20241205,153200,5642279300,21900,21900,21900,21900,0
20241205,153100,5642279300,21900,21900,21900,21900,0
20241205,153000,5642279300,21900,21900,21900,21900,6235
20241205,152900,5505732800,21850,21850,21850,21850,0
20241205,152800,5505732800,21850,21850,21850,21850,0
20241205,152700,5505732800,21850,21850,21850,21850,0
20241205,152600,5505732800,21850,21850,21850,21850,0
20241205,152500,5505732800,21850,21850,21850,21850,0
20241205,152400,5505732800,21850,21850,21850,21850,0
20241205,152300,5505732800,21850,21850,21850,21850,0
20241205,152200,5505732800,21850,21850,21850,21850,0
20241205,152100,5505732800,21850,21850,21850,21850,0
20241205,152000,5505732800,21850,21850,21850,21850,0
20241205,151900,5505732800,21850,21850,21900,21850,1112
20241205,151800,5481435550,21800,21950,21950,21800,854
20241205,151700,5462752950,22000,21950,22000,21900,1150
20241205,151600,5437513650,21950,21950,21950,21900,474
20241205,151500,5427112950,21950,21900,21950,21900,831
20241205,151400,5408897450,21950,21950,21950,21900,367
20241205,151300,5400842350,21950,21950,21950,21900,513
20241205,151200,5389584800,21950,21900,22000,21900,807
20241205,151100,5371882300,21950,21950,21950,21900,768
20241205,151000,5355027400,21950,22000,22000,21900,283
20241205,150900,5348814350,21950,21900,21950,21850,446
20241205,150800,5339040400,21900,21950,21950,21900,674
20241205,150700,5324265100,21950,21900,21950,21850,614
20241205,150600,5310819050,21900,21900,21900,21850,1117
20241205,150500,5286363800,21950,21950,22000,21950,475
20241205,150400,5275934850,21950,21900,21950,21900,352
20241205,150300,5268217150,21900,21950,21950,21900,715
20241205,150200,5252549950,21950,21950,21950,21900,401
20241205,150100,5243754450,21900,21950,21950,21900,375
20241205,150000,5235524550,21950,21900,21950,21850,480
20241205,145900,5225001500,21850,21900,21950,21850,404
20241205,145800,5216150350,21900,21900,21950,21850,384
20241205,145700,5207730650,21900,21850,21900,21850,559
20241205,145600,5195489150,21850,21900,21900,21850,418
20241205,145500,5186348950,21900,21900,21900,21850,527
20241205,145400,5174815850,21900,21850,21900,21750,719
20241205,145300,5159110200,21750,21850,21850,21750,1468
20241205,145200,5127137200,21800,21900,21900,21800,378
20241205,145100,5118874650,21850,21800,21900,21750,2665
20241205,145000,5060731050,21800,21750,21800,21700,2426
20241205,144900,5007956100,21800,21800,21800,21750,650
20241205,144800,4993797900,21750,21850,21850,21750,4552
20241205,144700,4894657800,21850,21900,21900,21800,1442
20241205,144600,4863193750,21900,21950,21950,21800,4425
20241205,144500,4766310450,21950,21950,21950,21900,389
20241205,144400,4757772000,21950,21900,21950,21900,469
20241205,144300,4747478550,21950,21950,21950,21900,709
20241205,144200,4731932050,21950,21950,21950,21900,286
20241205,144100,4725654400,21950,22000,22000,21950,365
20241205,144000,4717633300,21900,22000,22000,21900,1138
20241205,143900,4692652400,21950,22000,22000,21950,185
20241205,143800,4688582500,22000,22000,22000,21950,245
20241205,143700,4683194200,21950,21950,22000,21950,438
20241205,143600,4673578850,22000,22000,22000,22000,185
20241205,143500,4669508850,21950,21950,22000,21950,545
20241205,143400,4657528000,21950,22000,22050,21950,430
20241205,143300,4648082000,22050,22000,22050,22000,217
20241205,143200,4643301050,22050,21950,22050,21900,222
20241205,143100,4638408500,22000,21950,22000,21950,1437
20241205,143000,4606856700,22000,21950,22000,21950,912
20241205,142900,4586800350,22000,22000,22000,21950,188
20241205,142800,4582665000,21950,22050,22050,21950,619
20241205,142700,4569040650,22000,22050,22050,22000,394
20241205,142600,4560363000,22050,22050,22050,22000,89
20241205,142500,4558400600,22000,22050,22050,21950,1988
20241205,142400,4514656950,22050,22050,22050,22000,364
20241205,142300,4506631300,22050,22050,22050,22000,298
20241205,142200,4500062950,22000,22050,22050,22000,425
20241205,142100,4490703000,22000,22050,22050,22000,302
20241205,142000,4484048950,22050,22050,22050,22000,709
20241205,141900,4468439400,22000,22050,22050,22000,279
20241205,141800,4462291000,22050,22050,22050,22000,188
20241205,141700,4458145650,22050,22050,22050,22000,689
20241205,141600,4442953250,22050,22100,22100,22050,599
20241205,141500,4429734500,22100,22100,22100,22050,245
20241205,141400,4424320650,22050,22050,22100,22050,186
20241205,141300,4420212400,22100,22100,22100,22050,650
20241205,141200,4405864900,22100,22050,22100,22050,195
20241205,141100,4401559950,22100,22050,22100,22050,1203
20241205,141000,4375026700,22100,22050,22100,22050,206
20241205,140900,4370474800,22050,22050,22100,22050,359
20241205,140800,4362547850,22100,22050,22100,22000,1339
20241205,140700,4333021050,22050,22000,22050,22000,223
20241205,140600,4328104800,22050,22050,22100,22000,317
20241205,140500,4321111250,22100,22000,22100,22000,7231
20241205,140400,4161708650,22000,21950,22000,21950,67
20241205,140300,4160235450,21950,22000,22000,21950,201
20241205,140200,4155813500,22000,21950,22000,21950,1493
20241205,140100,4122967650,21950,21950,21950,21900,319
20241205,140000,4115965650,21900,21950,21950,21900,53
20241205,135900,4114804150,21900,21950,21950,21900,108
20241205,135800,4112433600,21950,21950,21950,21950,537
20241205,135700,4100646450,21950,22000,22000,21950,172
20241205,135600,4096869100,22000,21950,22000,21950,11
20241205,135500,4096627150,21950,21950,21950,21950,100
20241205,135400,4094432150,21950,22000,22000,21950,159
20241205,135300,4090937450,22000,22000,22000,22000,88
20241205,135200,4089001450,22000,22000,22000,22000,60
20241205,135100,4087681450,22000,22000,22000,21950,133
20241205,135000,4084756100,22000,21950,22000,21950,67
20241205,134900,4083282700,22000,22000,22000,22000,94
20241205,134800,4081214700,22000,21950,22000,21950,226
20241205,134700,4076251550,21950,21950,21950,21950,50
20241205,134600,4075154050,21950,21950,21950,21950,365
20241205,134500,4067142300,21950,21900,21950,21900,1162
20241205,134400,4041637100,21950,21950,21950,21950,0
20241205,134300,4041637100,21950,21950,21950,21950,1
20241205,134200,4041615150,21900,21900,21950,21900,730
20241205,134100,4025603150,21950,21950,21950,21950,0
20241205,134000,4025603150,21950,21950,21950,21950,725
20241205,133900,4009689400,21950,21950,21950,21900,158
20241205,133800,4006222150,21950,21950,21950,21950,219
20241205,133700,4001415100,21950,21950,21950,21950,3
20241205,133600,4001349250,21950,21950,21950,21950,684
20241205,133500,3986335450,22000,22000,22000,22000,152
20241205,133400,3982991450,21950,21950,22000,21950,231
20241205,133300,3977915550,21950,21950,21950,21950,0
20241205,133200,3977915550,21950,22000,22000,21950,37
20241205,133100,3977102300,22000,21950,22000,21900,910
20241205,133000,3957097900,21950,21900,21950,21900,289
20241205,132900,3950754400,21900,21900,21900,21900,27
20241205,132800,3950163100,21900,21900,21900,21900,853
20241205,132700,3931482400,21900,21900,21900,21900,60
20241205,132600,3930168400,21900,21900,21950,21900,259
20241205,132500,3924496250,21950,21950,21950,21950,92
20241205,132400,3922476850,21950,21950,21950,21900,202
20241205,132300,3918045450,21900,21900,21900,21900,17
20241205,132200,3917673150,21950,21950,21950,21950,50
20241205,132100,3916575650,21900,21900,21900,21900,1382
20241205,132000,3886309850,21850,21850,21850,21850,16
20241205,131900,3885960250,21850,21850,21850,21850,2
20241205,131800,3885916550,21850,21850,21850,21850,34
20241205,131700,3885173650,21850,21850,21850,21850,22
20241205,131600,3884692950,21850,21850,21900,21800,1004
20241205,131500,3862740650,21850,21850,21850,21850,104
20241205,131400,3860468250,21850,21850,21850,21800,255
20241205,131300,3854907250,21850,21850,21850,21850,4
20241205,131200,3854819850,21800,21800,21850,21800,121
20241205,131100,3852176550,21800,21850,21900,21800,3161
20241205,131000,3783120850,21900,21900,21900,21850,682
20241205,130900,3768209250,21900,22000,22000,21900,5676
20241205,130800,3643732000,22000,21950,22000,21950,94
20241205,130700,3641664600,22000,21950,22000,21950,100
20241205,130600,3639466750,21950,22000,22000,21950,63
20241205,130500,3638080900,21950,21950,22000,21950,221
20241205,130400,3633226000,22000,22000,22000,21950,61
20241205,130300,3631884050,22000,22000,22000,21950,92
20241205,130200,3629860400,21950,21950,22000,21950,226
20241205,130100,3624896950,21950,21950,22000,21950,404
20241205,130000,3616021050,21950,22000,22000,21950,278
20241205,125900,3609905350,22000,22000,22000,21950,166
20241205,125800,3606255600,22000,21950,22000,21950,83
20241205,125700,3604430950,22000,22000,22000,21950,514
20241205,125600,3593129800,22000,22000,22000,22000,54
20241205,125500,3591941800,21950,21950,22000,21950,27
20241205,125400,3591349050,22000,22000,22000,22000,23
20241205,125300,3590843050,22000,21950,22000,21950,127
20241205,125200,3588054050,22000,22000,22000,21950,129
20241205,125100,3585217100,22000,22000,22000,22000,256
20241205,125000,3579585100,22000,22000,22000,22000,241
20241205,124900,3574283100,22000,22000,22000,22000,12
20241205,124800,3574019100,22000,22000,22000,22000,555
20241205,124700,3561809100,22000,22000,22000,22000,137
20241205,124600,3558795100,22000,22000,22000,22000,30
20241205,124500,3558135100,22000,22000,22000,22000,665
20241205,124400,3543505100,22050,22000,22050,22000,150
20241205,124300,3540204500,22000,22000,22000,22000,75
20241205,124200,3538554500,22050,22050,22050,22050,1
20241205,124100,3538532450,22050,22050,22050,22050,0
20241205,124000,3538532450,22050,22000,22050,22000,112
20241205,123900,3536066050,22000,22000,22000,22000,5
20241205,123800,3535956050,22000,22050,22050,22000,114
20241205,123700,3533448000,22000,22000,22000,22000,132
20241205,123600,3530544000,22000,22000,22000,22000,2715
20241205,123500,3470814000,22000,22050,22050,22000,3915
20241205,123400,3384683800,22050,22000,22050,22000,64
20241205,123300,3383272850,22000,22050,22050,22000,225
20241205,123200,3378312600,22000,22000,22050,22000,93
20241205,123100,3376263650,22000,22050,22050,22000,169
20241205,123000,3372542700,22050,22000,22050,22000,98
20241205,122900,3370383050,22050,22050,22050,22050,64
20241205,122800,3368971850,22050,22050,22050,22000,187
20241205,122700,3364851050,22050,22050,22050,22000,58
20241205,122600,3363573200,22000,22000,22000,22000,10
20241205,122500,3363353200,22050,22050,22050,22050,5
20241205,122400,3363242950,22050,22050,22050,22000,208
20241205,122300,3358657400,22050,22050,22050,22050,187
20241205,122200,3354534050,22050,22050,22050,22050,230
20241205,122100,3349462550,22050,22100,22100,22050,1134
20241205,122000,3324455600,22100,22100,22100,22050,76
20241205,121900,3322776050,22100,22100,22100,22100,172
20241205,121800,3318974850,22100,22100,22100,22050,334
20241205,121700,3311594100,22050,22100,22100,22050,135
20241205,121600,3308612650,22100,22050,22100,22050,63
20241205,121500,3307220400,22100,22050,22100,22050,59
20241205,121400,3305917500,22100,22100,22100,22050,178
20241205,121300,3301983750,22100,22100,22100,22050,284
20241205,121200,3295707450,22050,22050,22100,22050,163
20241205,121100,3292110550,22050,22050,22100,22050,170
20241205,121000,3288358500,22100,22100,22100,22050,105
20241205,120900,3286040350,22100,22050,22100,22050,104
20241205,120800,3283743050,22100,22050,22100,22050,199
20241205,120700,3279352500,22100,22100,22100,22100,60
20241205,120600,3278026500,22100,22050,22100,22050,21
20241205,120500,3277563400,22050,22100,22100,22050,64
20241205,120400,3276150200,22050,22050,22050,22050,89
20241205,120300,3274187750,22050,22050,22100,22050,2062
20241205,120200,3228620550,22050,22050,22050,22050,46
20241205,120100,3227606250,22050,22100,22100,22050,171
20241205,120000,3223833400,22100,22050,22100,22050,71
20241205,115900,3222266300,22100,22100,22100,22050,80
20241205,115800,3220499100,22100,22050,22100,22050,77
20241205,115700,3218797900,22100,22100,22100,22100,31
20241205,115600,3218112800,22050,22100,22100,22050,123
20241205,115500,3215397250,22050,22100,22100,22050,91
20241205,115400,3213386200,22100,22100,22100,22050,105
20241205,115300,3211067700,22100,22050,22100,22050,42
20241205,115200,3210140200,22100,22050,22100,22050,55
20241205,115100,3208925750,22050,22050,22050,22050,296
20241205,115000,3202398950,22050,22050,22050,22050,93
20241205,114900,3200348300,22050,22100,22100,22050,131
20241205,114800,3197456900,22100,22100,22100,22100,150
20241205,114700,3194141900,22100,22050,22100,22050,306
20241205,114600,3187380350,22100,22100,22100,22100,597
20241205,114500,3174186650,22100,22150,22150,22100,431
20241205,114400,3164651550,22100,22150,22150,22100,43
20241205,114300,3163700100,22150,22100,22150,22100,171
20241205,114200,3159920950,22150,22150,22150,22150,126
20241205,114100,3157130050,22100,22100,22100,22100,77
20241205,114000,3155428350,22100,22100,22100,22100,971
20241205,113900,3133969250,22100,22100,22100,22100,10
20241205,113800,3133748250,22100,22100,22100,22100,1
20241205,113700,3133726150,22100,22150,22200,22100,760
20241205,113600,3116891200,22150,22200,22200,22150,95
20241205,113500,3114784000,22200,22150,22200,22150,48
20241205,113400,3113719300,22100,22150,22150,22100,111
20241205,113300,3111261350,22150,22150,22150,22150,65
20241205,113200,3109821600,22150,22150,22150,22150,170
20241205,113100,3106056100,22100,22150,22150,22100,1054
20241205,113000,3082711050,22150,22150,22150,22150,67
20241205,112900,3081227000,22150,22150,22150,22150,1
20241205,112800,3081204850,22150,22100,22150,22100,55
20241205,112700,3079987850,22100,22150,22150,22100,267
20241205,112600,3074078150,22150,22150,22150,22150,1
20241205,112500,3074056000,22150,22150,22150,22150,108
20241205,112400,3071663800,22150,22200,22200,22150,560
20241205,112300,3059251400,22200,22150,22200,22150,89
20241205,112200,3057275850,22200,22150,22200,22100,121
20241205,112100,3054595050,22150,22150,22150,22150,445
20241205,112000,3044738300,22150,22150,22150,22150,577
20241205,111900,3031957750,22100,22150,22150,22100,89
20241205,111800,3029988100,22150,22150,22150,22150,105
20241205,111700,3027662350,22150,22150,22150,22150,59
20241205,111600,3026355500,22150,22150,22150,22100,119
20241205,111500,3023720400,22150,22150,22150,22100,277
20241205,111400,3017585100,22150,22150,22150,22150,99
20241205,111300,3015392250,22100,22100,22150,22100,144
20241205,111200,3012206300,22150,22150,22150,22150,107
20241205,111100,3009836250,22150,22100,22200,22100,5370
20241205,111000,2890956450,22100,22100,22100,22050,57
20241205,110900,2889697300,22050,22050,22050,22050,594
20241205,110800,2876599600,22000,22000,22000,22000,2
20241205,110700,2876555600,22050,22000,22050,22000,866
20241205,110600,2857462350,22000,22000,22000,21950,374
20241205,110500,2849237400,22000,22000,22050,22000,736
20241205,110400,2833045150,22000,22050,22050,22000,161
20241205,110300,2829500300,22050,22000,22050,22000,39
20241205,110200,2828641150,22000,22050,22050,22000,647
20241205,110100,2814380800,22050,22050,22050,22050,31
20241205,110000,2813697250,22050,22000,22050,22000,826
20241205,105900,2795487600,22000,22050,22050,22000,82
20241205,105800,2793683500,22000,22000,22000,22000,23
20241205,105700,2793177500,22000,22000,22000,22000,314
20241205,105600,2786269500,22000,21950,22000,21950,364
20241205,105500,2778261750,21950,22000,22000,21950,3
20241205,105400,2778195850,21950,21950,22050,21950,632
20241205,105300,2764290400,21950,22050,22050,21950,3400
20241205,105200,2689488300,22050,22050,22050,22050,343
20241205,105100,2681925150,22000,22050,22050,22000,71
20241205,105000,2680363050,22050,22000,22050,22000,327
20241205,104900,2673158500,22000,22050,22100,22000,837
20241205,104800,2654701850,22050,22050,22100,22050,853
20241205,104700,2635893150,22050,22100,22100,22050,314
20241205,104600,2628963950,22100,22100,22100,22050,110
20241205,104500,2626534450,22100,22050,22100,22050,19
20241205,104400,2626115200,22100,22100,22100,22100,1017
20241205,104300,2603639500,22150,22100,22150,22100,42
20241205,104200,2602709400,22150,22100,22150,22100,915
20241205,104100,2582447400,22150,22150,22150,22150,6
20241205,104000,2582314500,22150,22150,22150,22100,199
20241205,103900,2577916150,22150,22150,22150,22100,130
20241205,103800,2575036900,22100,22100,22100,22100,12
20241205,103700,2574771700,22150,22150,22150,22150,245
20241205,103600,2569344950,22150,22050,22150,22050,2293
20241205,103500,2518653700,22050,22100,22100,22000,1099
20241205,103400,2494416600,22100,22100,22100,22100,100
20241205,103300,2492206600,22100,22100,22100,22100,150
20241205,103200,2488891600,22050,22100,22100,22050,495
20241205,103100,2477954700,22100,22050,22100,22050,184
20241205,103000,2473888850,22100,22050,22100,22050,1832
20241205,102900,2433460150,22050,22000,22050,22000,187
20241205,102800,2429341000,22000,22050,22050,22000,71
20241205,102700,2427776700,22050,22050,22050,22050,97
20241205,102600,2425637850,22000,22000,22000,22000,162
20241205,102500,2422073850,22050,22000,22050,22000,1027
20241205,102400,2399479650,22000,22000,22000,22000,57
20241205,102300,2398225650,22000,21950,22000,21950,40
20241205,102200,2397346850,21950,22000,22000,21950,156
20241205,102100,2393919350,22000,21900,22000,21900,1944
20241205,102000,2351211600,21950,21900,21950,21900,139
20241205,101900,2348166450,21950,21950,21950,21950,10
20241205,101800,2347946950,21950,21950,22000,21900,4020
20241205,101700,2259792050,22000,22000,22000,21950,208
20241205,101600,2255217050,22000,21950,22000,21950,40
20241205,101500,2254338500,21950,21950,21950,21950,35
20241205,101400,2253570250,22000,22000,22050,22000,1028
20241205,101300,2230947900,22050,22000,22050,22000,538
20241205,101200,2219111400,22000,22050,22050,22000,535
20241205,101100,2207338550,22050,22050,22050,22050,73
20241205,101000,2205728900,22000,22050,22050,22000,170
20241205,100900,2201982250,22000,22050,22050,22000,6
20241205,100800,2201850200,22050,22000,22050,21950,603
20241205,100700,2188587400,21950,22000,22000,21950,30
20241205,100600,2187928400,22000,22000,22000,22000,272
20241205,100500,2181944400,22000,22000,22050,22000,945
20241205,100400,2161154300,22000,21950,22000,21950,599
20241205,100300,2147983750,21950,21950,22000,21950,355
20241205,100200,2140191300,21950,22000,22000,21950,453
20241205,100100,2130247450,22000,22050,22050,22000,2878
20241205,100000,2066901400,22050,22050,22100,22050,545
20241205,095900,2054884100,22050,22050,22050,22050,1205
20241205,095800,2028313850,22050,22050,22050,22050,22
20241205,095700,2027828750,22100,22100,22100,22100,398
20241205,095600,2019032950,22100,22150,22150,22100,540
20241205,095500,2007098450,22100,22100,22150,22050,1290
20241205,095400,1978546250,22100,22150,22150,22100,1291
20241205,095300,1950011050,22150,22150,22150,22150,95
20241205,095200,1947906800,22100,22150,22150,22100,148
20241205,095100,1944635000,22150,22150,22150,22100,3
20241205,095000,1944568600,22100,22100,22150,22050,899
20241205,094900,1924694250,22100,22050,22100,22050,1153
20241205,094800,1899231450,22050,22100,22100,22050,276
20241205,094700,1893145600,22000,22050,22050,22000,1352
20241205,094600,1863334300,22100,22150,22150,22100,947
20241205,094500,1842395650,22150,22150,22150,22150,668
20241205,094400,1827599450,22150,22150,22150,22100,1597
20241205,094300,1792236400,22150,22150,22150,22100,891
20241205,094200,1772543900,22150,22200,22200,22150,591
20241205,094100,1759438850,22150,22100,22200,22100,3791
20241205,094000,1675401400,22100,22050,22150,22050,1373
20241205,093900,1645117050,22050,22050,22100,22000,5010
20241205,093800,1534561700,22050,22000,22100,22000,2290
20241205,093700,1484067400,22050,22100,22100,22000,3125
20241205,093600,1415077350,22050,22000,22050,22000,1423
20241205,093500,1383741850,22000,21950,22000,21900,575
20241205,093400,1371125350,21950,21950,21950,21950,3197
20241205,093300,1300951200,21900,21900,21900,21900,23
20241205,093200,1300447500,21900,21900,21900,21900,346
20241205,093100,1292870100,21900,21950,21950,21900,1294
20241205,093000,1264508750,21900,21900,21950,21900,645
20241205,092900,1250379350,21900,21900,21950,21900,326
20241205,092800,1243237050,21950,21950,21950,21900,632
20241205,092700,1229368150,21950,21900,21950,21850,300
20241205,092600,1222789750,21900,21950,21950,21850,481
20241205,092500,1212254300,21950,21900,21950,21850,222
20241205,092400,1207387950,21900,21900,21900,21900,173
20241205,092300,1203599250,21800,21850,21850,21800,518
20241205,092200,1192306050,21800,21850,21950,21800,2649
20241205,092100,1134455650,21850,21850,21850,21800,371
20241205,092000,1126351800,21850,21800,21850,21800,697
20241205,091900,1111123100,21750,21800,21850,21750,2025
20241205,091800,1067028350,21800,21800,21850,21800,82
20241205,091700,1065238200,21850,21900,21900,21850,436
20241205,091600,1055696550,21900,21800,21900,21800,393
20241205,091500,1047113100,21800,21800,21800,21750,243
20241205,091400,1041816700,21800,21900,21900,21800,679
20241205,091300,1027005000,21900,22000,22000,21850,4009
20241205,091200,938906550,21950,22000,22050,21950,1601
20241205,091100,903681450,22000,21950,22000,21950,2625
20241205,091000,846007500,21950,21950,22000,21900,784
20241205,090900,828803650,21950,21950,22000,21850,5061
20241205,090800,717820350,21950,22000,22000,21900,2260
20241205,090700,668185950,22000,22000,22150,21950,7990
20241205,090600,491874800,21950,21800,22000,21750,3671
20241205,090500,411424700,21750,21800,21800,21750,698
20241205,090400,396211300,21850,21750,21850,21700,3514
20241205,090300,319785600,21700,21650,21700,21650,955
20241205,090200,299106750,21700,21750,21750,21650,5558
20241205,090100,178629600,21750,21850,21850,21750,2716
20241205,090000,119459550,21850,21900,21900,21800,5456