KissMeData/089030/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,200300,18997999400,34200,34200,34200,34200,11632
20241202,200200,18997999400,34200,34200,34200,34200,0
20241202,200100,18997999400,34200,34200,34200,34200,0
20241202,200000,18997999400,34200,34200,34200,34200,0
20241202,195900,18997999400,34200,34200,34200,34200,0
20241202,195800,18997999400,34200,34200,34200,34200,0
20241202,195700,18997999400,34200,34200,34200,34200,0
20241202,195600,18997999400,34200,34200,34200,34200,0
20241202,195500,18997999400,34200,34200,34200,34200,0
20241202,195400,18997999400,34200,34200,34200,34200,0
20241202,195300,18997999400,34200,34200,34200,34200,0
20241202,195200,18997999400,34200,34200,34200,34200,0
20241202,195100,18997999400,34200,34200,34200,34200,0
20241202,195000,18997999400,34200,34200,34200,34200,0
20241202,194900,18997999400,34200,34200,34200,34200,0
20241202,194800,18997999400,34200,34200,34200,34200,0
20241202,194700,18997999400,34200,34200,34200,34200,0
20241202,194600,18997999400,34200,34200,34200,34200,0
20241202,194500,18997999400,34200,34200,34200,34200,0
20241202,194400,18997999400,34200,34200,34200,34200,0
20241202,194300,18997999400,34200,34200,34200,34200,0
20241202,194200,18997999400,34200,34200,34200,34200,0
20241202,194100,18997999400,34200,34200,34200,34200,0
20241202,194000,18997999400,34200,34200,34200,34200,0
20241202,193900,18997999400,34200,34200,34200,34200,0
20241202,193800,18997999400,34200,34200,34200,34200,0
20241202,193700,18997999400,34200,34200,34200,34200,0
20241202,193600,18997999400,34200,34200,34200,34200,0
20241202,193500,18997999400,34200,34200,34200,34200,0
20241202,193400,18997999400,34200,34200,34200,34200,0
20241202,193300,18997999400,34200,34200,34200,34200,11632
20241202,193200,18997999400,34200,34200,34200,34200,0
20241202,193100,18997999400,34200,34200,34200,34200,0
20241202,193000,18997999400,34200,34200,34200,34200,0
20241202,192900,18997999400,34200,34200,34200,34200,0
20241202,192800,18997999400,34200,34200,34200,34200,0
20241202,192700,18997999400,34200,34200,34200,34200,0
20241202,192600,18997999400,34200,34200,34200,34200,0
20241202,192500,18997999400,34200,34200,34200,34200,0
20241202,192400,18997999400,34200,34200,34200,34200,0
20241202,192300,18997999400,34200,34200,34200,34200,0
20241202,192200,18997999400,34200,34200,34200,34200,0
20241202,192100,18997999400,34200,34200,34200,34200,0
20241202,192000,18997999400,34200,34200,34200,34200,0
20241202,191900,18997999400,34200,34200,34200,34200,0
20241202,191800,18997999400,34200,34200,34200,34200,0
20241202,191700,18997999400,34200,34200,34200,34200,0
20241202,191600,18997999400,34200,34200,34200,34200,0
20241202,191500,18997999400,34200,34200,34200,34200,0
20241202,191400,18997999400,34200,34200,34200,34200,0
20241202,191300,18997999400,34200,34200,34200,34200,0
20241202,191200,18997999400,34200,34200,34200,34200,0
20241202,191100,18997999400,34200,34200,34200,34200,0
20241202,191000,18997999400,34200,34200,34200,34200,0
20241202,190900,18997999400,34200,34200,34200,34200,0
20241202,190800,18997999400,34200,34200,34200,34200,0
20241202,190700,18997999400,34200,34200,34200,34200,0
20241202,190600,18997999400,34200,34200,34200,34200,0
20241202,190500,18997999400,34200,34200,34200,34200,0
20241202,190400,18997999400,34200,34200,34200,34200,0
20241202,190300,18997999400,34200,34200,34200,34200,11632
20241202,190200,18997999400,34200,34200,34200,34200,0
20241202,190100,18997999400,34200,34200,34200,34200,0
20241202,190000,18997999400,34200,34200,34200,34200,0
20241202,185900,18997999400,34200,34200,34200,34200,0
20241202,185800,18997999400,34200,34200,34200,34200,0
20241202,185700,18997999400,34200,34200,34200,34200,0
20241202,185600,18997999400,34200,34200,34200,34200,0
20241202,185500,18997999400,34200,34200,34200,34200,0
20241202,185400,18997999400,34200,34200,34200,34200,0
20241202,185300,18997999400,34200,34200,34200,34200,0
20241202,185200,18997999400,34200,34200,34200,34200,0
20241202,185100,18997999400,34200,34200,34200,34200,0
20241202,185000,18997999400,34200,34200,34200,34200,0
20241202,184900,18997999400,34200,34200,34200,34200,0
20241202,184800,18997999400,34200,34200,34200,34200,0
20241202,184700,18997999400,34200,34200,34200,34200,0
20241202,184600,18997999400,34200,34200,34200,34200,0
20241202,184500,18997999400,34200,34200,34200,34200,0
20241202,184400,18997999400,34200,34200,34200,34200,0
20241202,184300,18997999400,34200,34200,34200,34200,0
20241202,184200,18997999400,34200,34200,34200,34200,0
20241202,184100,18997999400,34200,34200,34200,34200,0
20241202,184000,18997999400,34200,34200,34200,34200,0
20241202,183900,18997999400,34200,34200,34200,34200,0
20241202,183800,18997999400,34200,34200,34200,34200,0
20241202,183700,18997999400,34200,34200,34200,34200,0
20241202,183600,18997999400,34200,34200,34200,34200,0
20241202,183500,18997999400,34200,34200,34200,34200,0
20241202,183400,18997999400,34200,34200,34200,34200,0
20241202,183300,18997999400,34200,34200,34200,34200,11632
20241202,183200,18997999400,34200,34200,34200,34200,0
20241202,183100,18997999400,34200,34200,34200,34200,0
20241202,183000,18997999400,34200,34200,34200,34200,0
20241202,182900,18997999400,34200,34200,34200,34200,0
20241202,182800,18997999400,34200,34200,34200,34200,0
20241202,182700,18997999400,34200,34200,34200,34200,0
20241202,182600,18997999400,34200,34200,34200,34200,0
20241202,182500,18997999400,34200,34200,34200,34200,0
20241202,182400,18997999400,34200,34200,34200,34200,0
20241202,182300,18997999400,34200,34200,34200,34200,0
20241202,182200,18997999400,34200,34200,34200,34200,0
20241202,182100,18997999400,34200,34200,34200,34200,0
20241202,182000,18997999400,34200,34200,34200,34200,0
20241202,181900,18997999400,34200,34200,34200,34200,0
20241202,181800,18997999400,34200,34200,34200,34200,0
20241202,181700,18997999400,34200,34200,34200,34200,0
20241202,181600,18997999400,34200,34200,34200,34200,0
20241202,181500,18997999400,34200,34200,34200,34200,0
20241202,181400,18997999400,34200,34200,34200,34200,0
20241202,181300,18997999400,34200,34200,34200,34200,0
20241202,181200,18997999400,34200,34200,34200,34200,0
20241202,181100,18997999400,34200,34200,34200,34200,0
20241202,181000,18997999400,34200,34200,34200,34200,0
20241202,180900,18997999400,34200,34200,34200,34200,0
20241202,180800,18997999400,34200,34200,34200,34200,0
20241202,180700,18997999400,34200,34200,34200,34200,0
20241202,180600,18997999400,34200,34200,34200,34200,0
20241202,180500,18997999400,34200,34200,34200,34200,0
20241202,180400,18997999400,34200,34200,34200,34200,0
20241202,180300,18997999400,34200,34200,34200,34200,11632
20241202,180200,18997999400,34200,34200,34200,34200,0
20241202,180100,18997999400,34200,34200,34200,34200,0
20241202,180000,18997999400,34200,34200,34200,34200,0
20241202,175900,18997999400,34200,34200,34200,34200,0
20241202,175800,18997999400,34200,34200,34200,34200,0
20241202,175700,18997999400,34200,34200,34200,34200,0
20241202,175600,18997999400,34200,34200,34200,34200,0
20241202,175500,18997999400,34200,34200,34200,34200,0
20241202,175400,18997999400,34200,34200,34200,34200,0
20241202,175300,18997999400,34200,34200,34200,34200,0
20241202,175200,18997999400,34200,34200,34200,34200,0
20241202,175100,18997999400,34200,34200,34200,34200,0
20241202,175000,18997999400,34200,34200,34200,34200,0
20241202,174900,18997999400,34200,34200,34200,34200,0
20241202,174800,18997999400,34200,34200,34200,34200,0
20241202,174700,18997999400,34200,34200,34200,34200,0
20241202,174600,18997999400,34200,34200,34200,34200,0
20241202,174500,18997999400,34200,34200,34200,34200,0
20241202,174400,18997999400,34200,34200,34200,34200,0
20241202,174300,18997999400,34200,34200,34200,34200,0
20241202,174200,18997999400,34200,34200,34200,34200,0
20241202,174100,18997999400,34200,34200,34200,34200,0
20241202,174000,18997999400,34200,34200,34200,34200,0
20241202,173900,18997999400,34200,34200,34200,34200,0
20241202,173800,18997999400,34200,34200,34200,34200,0
20241202,173700,18997999400,34200,34200,34200,34200,0
20241202,173600,18997999400,34200,34200,34200,34200,0
20241202,173500,18997999400,34200,34200,34200,34200,0
20241202,173400,18997999400,34200,34200,34200,34200,0
20241202,173300,18997999400,34200,34200,34200,34200,11632
20241202,173200,18997999400,34200,34200,34200,34200,0
20241202,173100,18997999400,34200,34200,34200,34200,0
20241202,173000,18997999400,34200,34200,34200,34200,0
20241202,172900,18997999400,34200,34200,34200,34200,0
20241202,172800,18997999400,34200,34200,34200,34200,0
20241202,172700,18997999400,34200,34200,34200,34200,0
20241202,172600,18997999400,34200,34200,34200,34200,0
20241202,172500,18997999400,34200,34200,34200,34200,0
20241202,172400,18997999400,34200,34200,34200,34200,0
20241202,172300,18997999400,34200,34200,34200,34200,0
20241202,172200,18997999400,34200,34200,34200,34200,0
20241202,172100,18997999400,34200,34200,34200,34200,0
20241202,172000,18997999400,34200,34200,34200,34200,0
20241202,171900,18997999400,34200,34200,34200,34200,0
20241202,171800,18997999400,34200,34200,34200,34200,0
20241202,171700,18997999400,34200,34200,34200,34200,0
20241202,171600,18997999400,34200,34200,34200,34200,0
20241202,171500,18997999400,34200,34200,34200,34200,0
20241202,171400,18997999400,34200,34200,34200,34200,0
20241202,171300,18997999400,34200,34200,34200,34200,0
20241202,171200,18997999400,34200,34200,34200,34200,0
20241202,171100,18997999400,34200,34200,34200,34200,0
20241202,171000,18997999400,34200,34200,34200,34200,0
20241202,170900,18997999400,34200,34200,34200,34200,0
20241202,170800,18997999400,34200,34200,34200,34200,0
20241202,170700,18997999400,34200,34200,34200,34200,0
20241202,170600,18997999400,34200,34200,34200,34200,0
20241202,170500,18997999400,34200,34200,34200,34200,0
20241202,170400,18997999400,34200,34200,34200,34200,0
20241202,170300,18997999400,34200,34200,34200,34200,11632
20241202,170200,18997999400,34200,34200,34200,34200,0
20241202,170100,18997999400,34200,34200,34200,34200,0
20241202,170000,18997999400,34200,34200,34200,34200,0
20241202,165900,18997999400,34200,34200,34200,34200,0
20241202,165800,18997999400,34200,34200,34200,34200,0
20241202,165700,18997999400,34200,34200,34200,34200,0
20241202,165600,18997999400,34200,34200,34200,34200,0
20241202,165500,18997999400,34200,34200,34200,34200,0
20241202,165400,18997999400,34200,34200,34200,34200,0
20241202,165300,18997999400,34200,34200,34200,34200,0
20241202,165200,18997999400,34200,34200,34200,34200,0
20241202,165100,18997999400,34200,34200,34200,34200,0
20241202,165000,18997999400,34200,34200,34200,34200,0
20241202,164900,18997999400,34200,34200,34200,34200,0
20241202,164800,18997999400,34200,34200,34200,34200,0
20241202,164700,18997999400,34200,34200,34200,34200,0
20241202,164600,18997999400,34200,34200,34200,34200,0
20241202,164500,18997999400,34200,34200,34200,34200,0
20241202,164400,18997999400,34200,34200,34200,34200,0
20241202,164300,18997999400,34200,34200,34200,34200,0
20241202,164200,18997999400,34200,34200,34200,34200,0
20241202,164100,18997999400,34200,34200,34200,34200,0
20241202,164000,18997999400,34200,34200,34200,34200,0
20241202,163900,18997999400,34200,34200,34200,34200,0
20241202,163800,18997999400,34200,34200,34200,34200,0
20241202,163700,18997999400,34200,34200,34200,34200,0
20241202,163600,18997999400,34200,34200,34200,34200,0
20241202,163500,18997999400,34200,34200,34200,34200,0
20241202,163400,18997999400,34200,34200,34200,34200,0
20241202,163300,18997999400,34200,34200,34200,34200,11632
20241202,163200,18997999400,34200,34200,34200,34200,0
20241202,163100,18997999400,34200,34200,34200,34200,0
20241202,163000,18997999400,34200,34200,34200,34200,0
20241202,162900,18997999400,34200,34200,34200,34200,0
20241202,162800,18997999400,34200,34200,34200,34200,0
20241202,162700,18997999400,34200,34200,34200,34200,0
20241202,162600,18997999400,34200,34200,34200,34200,0
20241202,162500,18997999400,34200,34200,34200,34200,0
20241202,162400,18997999400,34200,34200,34200,34200,0
20241202,162300,18997999400,34200,34200,34200,34200,0
20241202,162200,18997999400,34200,34200,34200,34200,0
20241202,162100,18997999400,34200,34200,34200,34200,0
20241202,162000,18997999400,34200,34200,34200,34200,0
20241202,161900,18997999400,34200,34200,34200,34200,0
20241202,161800,18997999400,34200,34200,34200,34200,0
20241202,161700,18997999400,34200,34200,34200,34200,0
20241202,161600,18997999400,34200,34200,34200,34200,0
20241202,161500,18997999400,34200,34200,34200,34200,0
20241202,161400,18997999400,34200,34200,34200,34200,0
20241202,161300,18997999400,34200,34200,34200,34200,0
20241202,161200,18997999400,34200,34200,34200,34200,0
20241202,161100,18997999400,34200,34200,34200,34200,0
20241202,161000,18997999400,34200,34200,34200,34200,0
20241202,160900,18997999400,34200,34200,34200,34200,0
20241202,160800,18997999400,34200,34200,34200,34200,0
20241202,160700,18997999400,34200,34200,34200,34200,0
20241202,160600,18997999400,34200,34200,34200,34200,0
20241202,160500,18997999400,34200,34200,34200,34200,0
20241202,160400,18997999400,34200,34200,34200,34200,0
20241202,160300,18997999400,34200,34200,34200,34200,11632
20241202,160200,18997999400,34200,34200,34200,34200,0
20241202,160100,18997999400,34200,34200,34200,34200,0
20241202,160000,18997999400,34200,34200,34200,34200,0
20241202,155900,18997999400,34200,34200,34200,34200,0
20241202,155800,18997999400,34200,34200,34200,34200,0
20241202,155700,18997999400,34200,34200,34200,34200,0
20241202,155600,18997999400,34200,34200,34200,34200,0
20241202,155500,18997999400,34200,34200,34200,34200,0
20241202,155400,18997999400,34200,34200,34200,34200,0
20241202,155300,18997999400,34200,34200,34200,34200,0
20241202,155200,18997999400,34200,34200,34200,34200,0
20241202,155100,18997999400,34200,34200,34200,34200,0
20241202,155000,18997999400,34200,34200,34200,34200,0
20241202,154900,18997999400,34200,34200,34200,34200,0
20241202,154800,18997999400,34200,34200,34200,34200,0
20241202,154700,18997999400,34200,34200,34200,34200,0
20241202,154600,18997999400,34200,34200,34200,34200,0
20241202,154500,18997999400,34200,34200,34200,34200,0
20241202,154400,18997999400,34200,34200,34200,34200,0
20241202,154300,18997999400,34200,34200,34200,34200,0
20241202,154200,18997999400,34200,34200,34200,34200,0
20241202,154100,18997999400,34200,34200,34200,34200,0
20241202,154000,18997999400,34200,34200,34200,34200,0
20241202,153900,18997999400,34200,34200,34200,34200,0
20241202,153800,18997999400,34200,34200,34200,34200,0
20241202,153700,18997999400,34200,34200,34200,34200,0
20241202,153600,18997999400,34200,34200,34200,34200,0
20241202,153500,18997999400,34200,34200,34200,34200,0
20241202,153400,18997999400,34200,34200,34200,34200,0
20241202,153300,18997999400,34200,34200,34200,34200,11632
20241202,153200,18997999400,34200,34200,34200,34200,0
20241202,153100,18997999400,34200,34200,34200,34200,0
20241202,153000,18997999400,34200,34200,34200,34200,11632
20241202,152900,18600185000,34200,34200,34200,34200,0
20241202,152800,18600185000,34200,34200,34200,34200,0
20241202,152700,18600185000,34200,34200,34200,34200,0
20241202,152600,18600185000,34200,34200,34200,34200,0
20241202,152500,18600185000,34200,34200,34200,34200,0
20241202,152400,18600185000,34200,34200,34200,34200,0
20241202,152300,18600185000,34200,34200,34200,34200,0
20241202,152200,18600185000,34200,34200,34200,34200,0
20241202,152100,18600185000,34200,34200,34200,34200,0
20241202,152000,18600185000,34200,34200,34200,34200,0
20241202,151900,18600185000,34200,34150,34250,34100,2161
20241202,151800,18526293100,34100,34150,34200,34100,2051
20241202,151700,18456243300,34150,34200,34250,34150,1416
20241202,151600,18407866750,34200,34150,34250,34150,1845
20241202,151500,18344754400,34150,34200,34300,34150,1418
20241202,151400,18296255750,34200,34150,34200,34150,901
20241202,151300,18265461550,34150,34250,34250,34150,851
20241202,151200,18236370300,34200,34250,34250,34200,1116
20241202,151100,18198201550,34200,34250,34300,34200,421
20241202,151000,18183796100,34200,34250,34350,34100,1905
20241202,150900,18118746750,34250,34350,34350,34200,1763
20241202,150800,18058290800,34350,34350,34400,34300,2077
20241202,150700,17986969600,34400,34300,34400,34250,1692
20241202,150600,17928927250,34250,34300,34300,34200,3049
20241202,150500,17824572700,34250,34350,34350,34200,2065
20241202,150400,17753757450,34300,34300,34400,34300,2358
20241202,150300,17672743200,34300,34400,34500,34300,2082
20241202,150200,17601086850,34350,34500,34550,34350,2621
20241202,150100,17510826100,34450,34450,34550,34400,1502
20241202,150000,17459021350,34400,34450,34500,34350,1857
20241202,145900,17395102850,34450,34450,34550,34450,2926
20241202,145800,17294154950,34450,34400,34500,34400,1555
20241202,145700,17240600650,34400,34300,34450,34300,2367
20241202,145600,17159268100,34300,34250,34300,34150,1720
20241202,145500,17100323550,34150,34150,34250,34150,2034
20241202,145400,17030791200,34150,34200,34250,34150,1248
20241202,145300,16988110750,34250,34250,34250,34200,411
20241202,145200,16974046750,34250,34200,34300,34200,816
20241202,145100,16946106900,34200,34250,34300,34200,788
20241202,145000,16919118850,34250,34250,34250,34200,1178
20241202,144900,16878791750,34250,34200,34300,34150,1417
20241202,144800,16830296750,34200,34200,34200,34150,523
20241202,144700,16812426650,34150,34200,34200,34150,659
20241202,144600,16789912150,34200,34250,34350,34150,9705
20241202,144500,16457939350,34300,34300,34300,34250,339
20241202,144400,16446322500,34250,34300,34350,34250,301
20241202,144300,16436000000,34300,34300,34350,34250,704
20241202,144200,16411854400,34350,34350,34350,34300,300
20241202,144100,16401553800,34300,34250,34350,34200,1103
20241202,144000,16363763650,34250,34150,34250,34150,740
20241202,143900,16338459050,34200,34150,34200,34150,603
20241202,143800,16317858400,34150,34250,34250,34150,1272
20241202,143700,16274363050,34200,34250,34250,34200,966
20241202,143600,16241288400,34250,34250,34300,34250,342
20241202,143500,16229570300,34250,34250,34250,34200,436
20241202,143400,16214646300,34250,34250,34300,34200,885
20241202,143300,16184363450,34200,34250,34300,34200,523
20241202,143200,16166462950,34250,34250,34250,34200,961
20241202,143100,16133553750,34250,34250,34300,34250,495
20241202,143000,16116594800,34250,34350,34350,34250,549
20241202,142900,16097764400,34350,34250,34400,34250,568
20241202,142800,16078270250,34300,34250,34300,34200,1017
20241202,142700,16043430850,34200,34150,34250,34150,1056
20241202,142600,16007334800,34200,34200,34250,34150,986
20241202,142500,15973623700,34200,34200,34300,34150,2270
20241202,142400,15895975200,34200,34300,34300,34200,1163
20241202,142300,15856152150,34300,34300,34350,34250,1953
20241202,142200,15789181400,34300,34350,34400,34300,491
20241202,142100,15772322450,34400,34400,34450,34400,685
20241202,142000,15748758050,34400,34350,34450,34350,441
20241202,141900,15733584300,34350,34350,34400,34300,2429
20241202,141800,15650147350,34350,34350,34350,34300,1950
20241202,141700,15583258300,34300,34350,34400,34300,917
20241202,141600,15551770100,34350,34400,34450,34300,1178
20241202,141500,15511302800,34400,34450,34500,34400,593
20241202,141400,15490886000,34450,34450,34500,34400,495
20241202,141300,15473833800,34450,34400,34450,34400,1654
20241202,141200,15416894100,34400,34400,34450,34400,509
20241202,141100,15399379800,34400,34450,34450,34400,250
20241202,141000,15390776900,34450,34450,34500,34400,768
20241202,140900,15364333500,34500,34500,34500,34450,314
20241202,140800,15353512850,34450,34500,34550,34450,569
20241202,140700,15333888650,34500,34550,34550,34500,302
20241202,140600,15323464300,34500,34500,34600,34500,480
20241202,140500,15306887800,34500,34700,34700,34500,956
20241202,140400,15273805950,34700,34600,34700,34600,417
20241202,140300,15259353600,34600,34650,34650,34550,319
20241202,140200,15248313650,34600,34600,34700,34600,517
20241202,140100,15230418450,34650,34650,34650,34600,757
20241202,140000,15204197950,34600,34500,34650,34450,1305
20241202,135900,15159107400,34500,34450,34550,34400,2840
20241202,135800,15061198800,34450,34450,34550,34400,1038
20241202,135700,15025412450,34450,34450,34500,34400,1213
20241202,135600,14983652400,34450,34550,34600,34450,1301
20241202,135500,14938756300,34550,34600,34650,34500,218
20241202,135400,14931218500,34500,34700,34700,34500,1517
20241202,135300,14878737650,34700,34700,34750,34700,347
20241202,135200,14866696150,34700,34800,34800,34700,682
20241202,135100,14842997800,34800,34750,34800,34750,218
20241202,135000,14835420100,34800,34750,34800,34750,2152
20241202,134900,14760598800,34750,34750,34800,34750,621
20241202,134800,14739015950,34800,34800,34800,34750,884
20241202,134700,14708260150,34800,34750,34800,34750,600
20241202,134600,14687395500,34750,34750,34800,34700,1327
20241202,134500,14641256900,34750,34700,34750,34700,596
20241202,134400,14620552450,34750,34800,34850,34700,2804
20241202,134300,14523068800,34800,34900,34900,34800,1623
20241202,134200,14466450750,34900,34900,34950,34850,404
20241202,134100,14452346100,34850,34850,34900,34800,1224
20241202,134000,14409698950,34800,34850,34850,34750,1543
20241202,133900,14355958800,34850,34900,34950,34850,522
20241202,133800,14337757300,34850,34850,34900,34800,795
20241202,133700,14310044600,34850,34800,34900,34800,316
20241202,133600,14299032300,34800,34700,34850,34700,1955
20241202,133500,14231039450,34700,34700,34750,34650,698
20241202,133400,14206817950,34650,34700,34700,34650,845
20241202,133300,14177500000,34700,34850,34900,34700,10493
20241202,133200,13812259300,34800,34700,34850,34700,1224
20241202,133100,13769700850,34750,34700,34750,34700,345
20241202,133000,13757722250,34700,34650,34750,34650,1331
20241202,132900,13711544050,34650,34550,34700,34500,5340
20241202,132800,13526567050,34500,34450,34550,34400,4068
20241202,132700,13386133850,34400,34350,34450,34350,1594
20241202,132600,13331276250,34350,34300,34400,34300,4869
20241202,132500,13164034550,34300,34450,34450,34300,1563
20241202,132400,13110284750,34450,34450,34450,34400,334
20241202,132300,13098782850,34400,34400,34450,34400,906
20241202,132200,13067611850,34450,34450,34450,34400,172
20241202,132100,13061691000,34400,34450,34450,34400,224
20241202,132000,13053981450,34400,34350,34400,34350,1746
20241202,131900,12993922050,34350,34350,34350,34300,978
20241202,131800,12960335600,34300,34300,34350,34300,663
20241202,131700,12937590900,34300,34300,34350,34300,400
20241202,131600,12923859600,34350,34350,34400,34350,786
20241202,131500,12896858050,34350,34350,34400,34350,88
20241202,131400,12893835150,34350,34350,34400,34350,340
20241202,131300,12882147800,34350,34350,34400,34300,807
20241202,131200,12854423900,34350,34400,34400,34300,216
20241202,131100,12847001950,34400,34300,34400,34300,2071
20241202,131000,12775865200,34350,34350,34350,34300,278
20241202,130900,12766326500,34350,34300,34350,34300,356
20241202,130800,12754102600,34300,34350,34350,34300,241
20241202,130700,12745830500,34300,34350,34400,34300,801
20241202,130600,12718318800,34350,34400,34400,34350,201
20241202,130500,12711411700,34350,34400,34400,34350,182
20241202,130400,12705154500,34350,34350,34400,34300,1007
20241202,130300,12670582450,34350,34400,34450,34350,787
20241202,130200,12643520700,34450,34400,34450,34400,153
20241202,130100,12638252400,34400,34400,34450,34400,204
20241202,130000,12631228900,34400,34550,34550,34300,4894
20241202,125900,12462667950,34500,34550,34550,34500,146
20241202,125800,12457628550,34500,34550,34550,34500,793
20241202,125700,12430245050,34550,34500,34550,34500,259
20241202,125600,12421304650,34500,34500,34550,34500,155
20241202,125500,12415955500,34500,34500,34550,34500,372
20241202,125400,12403118050,34500,34450,34500,34400,772
20241202,125300,12376486200,34450,34400,34500,34400,1356
20241202,125200,12329757550,34400,34450,34450,34400,122
20241202,125100,12325558450,34450,34400,34450,34400,194
20241202,125000,12318881650,34400,34400,34450,34400,305
20241202,124900,12308387700,34400,34400,34450,34400,296
20241202,124800,12298198950,34400,34400,34450,34350,403
20241202,124700,12284337350,34400,34350,34400,34350,230
20241202,124600,12276435850,34350,34350,34400,34250,1681
20241202,124500,12218677150,34350,34300,34350,34300,586
20241202,124400,12198571550,34300,34250,34350,34250,158
20241202,124300,12193152750,34300,34300,34300,34250,1775
20241202,124200,12132272350,34300,34350,34400,34300,1117
20241202,124100,12093912050,34350,34300,34350,34250,604
20241202,124000,12073178700,34250,34200,34300,34200,556
20241202,123900,12054138700,34200,34200,34250,34200,282
20241202,123800,12044484800,34250,34250,34250,34200,210
20241202,123700,12037299850,34250,34200,34250,34200,536
20241202,123600,12018958850,34200,34150,34200,34100,1300
20241202,123500,11974566350,34150,34050,34150,34050,1193
20241202,123400,11933907200,34100,34150,34150,34050,1058
20241202,123300,11897833700,34150,34100,34150,34000,4985
20241202,123200,11728024950,34050,34150,34200,34000,3228
20241202,123100,11617999050,34150,34150,34200,34150,275
20241202,123000,11608606850,34200,34200,34200,34150,318
20241202,122900,11597736100,34150,34150,34200,34100,546
20241202,122800,11579092200,34150,34100,34150,34100,283
20241202,122700,11569440050,34150,34200,34200,34150,557
20241202,122600,11550410800,34200,34150,34200,34100,688
20241202,122500,11526915250,34100,34000,34150,34000,2242
20241202,122400,11450476950,34050,34050,34100,33950,5180
20241202,122300,11274381400,34000,34200,34200,33950,6190
20241202,122200,11063677750,34250,34150,34250,34150,206
20241202,122100,11056638550,34150,34200,34250,34150,348
20241202,122000,11044743600,34250,34200,34250,34200,294
20241202,121900,11034687550,34250,34200,34250,34200,441
20241202,121800,11019595150,34250,34250,34250,34200,736
20241202,121700,10994401750,34250,34250,34300,34200,576
20241202,121600,10974681800,34300,34300,34300,34250,246
20241202,121500,10966252750,34250,34300,34350,34250,928
20241202,121400,10934429650,34300,34300,34350,34300,330
20241202,121300,10923102700,34250,34250,34300,34250,582
20241202,121200,10903149150,34250,34250,34300,34250,247
20241202,121100,10894683550,34250,34250,34300,34250,217
20241202,121000,10887247600,34250,34200,34300,34200,143
20241202,120900,10882351350,34200,34200,34300,34150,830
20241202,120800,10853944400,34150,34250,34300,34150,781
20241202,120700,10827226950,34250,34200,34300,34200,632
20241202,120600,10805597000,34200,34350,34400,34200,3178
20241202,120500,10696641900,34300,34450,34450,34300,948
20241202,120400,10664056150,34450,34450,34450,34400,555
20241202,120300,10644943100,34400,34400,34450,34400,193
20241202,120200,10638303000,34400,34400,34450,34350,781
20241202,120100,10611449750,34400,34500,34550,34300,7645
20241202,120000,10348041150,34500,34550,34600,34500,486
20241202,115900,10331251750,34550,34550,34600,34550,226
20241202,115800,10323439900,34550,34550,34600,34550,181
20241202,115700,10317183000,34550,34550,34600,34500,245
20241202,115600,10308722800,34550,34550,34550,34500,218
20241202,115500,10301191750,34550,34550,34600,34500,599
20241202,115400,10280499050,34550,34550,34600,34550,230
20241202,115300,10272545300,34550,34550,34600,34500,147
20241202,115200,10267466350,34500,34500,34550,34500,67
20241202,115100,10265153850,34550,34600,34600,34500,423
20241202,115000,10250543500,34550,34600,34600,34550,86
20241202,114900,10247571150,34600,34550,34600,34550,318
20241202,114800,10236574750,34550,34550,34600,34550,155
20241202,114700,10231217550,34550,34550,34600,34500,257
20241202,114600,10222339550,34550,34550,34600,34550,176
20241202,114500,10216256200,34550,34650,34650,34550,415
20241202,114400,10201909150,34650,34650,34650,34600,387
20241202,114300,10188515750,34600,34600,34650,34600,190
20241202,114200,10181937150,34650,34600,34650,34600,259
20241202,114100,10172975550,34650,34600,34650,34600,576
20241202,114000,10153037450,34600,34650,34650,34600,163
20241202,113900,10147392600,34600,34650,34650,34600,108
20241202,113800,10143653050,34650,34600,34700,34550,1246
20241202,113700,10100477600,34600,34600,34600,34550,307
20241202,113600,10089862550,34600,34500,34600,34500,288
20241202,113500,10079912200,34500,34500,34550,34500,327
20241202,113400,10068618850,34500,34550,34550,34500,206
20241202,113300,10061506300,34550,34600,34600,34500,137
20241202,113200,10056774300,34600,34550,34600,34550,141
20241202,113100,10051901250,34550,34500,34600,34500,162
20241202,113000,10046306500,34550,34550,34550,34500,231
20241202,112900,10038330150,34500,34500,34550,34500,205
20241202,112800,10031254350,34500,34550,34550,34500,568
20241202,112700,10011656700,34500,34450,34550,34450,675
20241202,112600,9988367300,34500,34450,34500,34400,635
20241202,112500,9966480800,34450,34500,34500,34400,357
20241202,112400,9954186150,34450,34500,34550,34450,253
20241202,112300,9945456800,34500,34500,34550,34500,153
20241202,112200,9940178150,34500,34500,34550,34450,2070
20241202,112100,9868759850,34500,34500,34550,34450,1407
20241202,112000,9820269900,34500,34550,34550,34500,85
20241202,111900,9817334350,34500,34550,34600,34500,235
20241202,111800,9809218600,34550,34500,34550,34500,246
20241202,111700,9800724750,34500,34500,34550,34500,165
20241202,111600,9795028650,34500,34550,34600,34500,638
20241202,111500,9772995200,34550,34550,34600,34550,263
20241202,111400,9763904050,34550,34700,34700,34550,284
20241202,111300,9754073550,34600,34650,34650,34550,845
20241202,111200,9724818050,34650,34700,34750,34650,484
20241202,111100,9708035700,34750,34750,34750,34700,234
20241202,111000,9699909350,34700,34750,34750,34700,250
20241202,110900,9691224900,34750,34750,34800,34650,619
20241202,110800,9669738850,34750,34700,34800,34700,377
20241202,110700,9656649650,34750,34800,34800,34750,192
20241202,110600,9649975650,34800,34800,34850,34750,233
20241202,110500,9641864550,34750,34700,34850,34700,426
20241202,110400,9627050700,34750,34700,34750,34650,456
20241202,110300,9611212250,34650,34800,34850,34650,2832
20241202,110200,9512881000,34850,34900,34900,34800,452
20241202,110100,9497135850,34900,34950,34950,34850,242
20241202,110000,9488693450,34900,34950,34950,34800,688
20241202,105900,9464695850,34900,34900,34950,34850,555
20241202,105800,9445325650,34900,35000,35050,34900,1157
20241202,105700,9404826650,35000,35050,35050,35000,387
20241202,105600,9391277050,35050,35100,35100,35000,1152
20241202,105500,9350902300,35050,34950,35100,34950,566
20241202,105400,9331077300,35000,35050,35050,34900,1413
20241202,105300,9281641950,35050,35050,35100,35000,384
20241202,105200,9268180400,35050,35150,35150,35050,1421
20241202,105100,9218298100,35150,35100,35200,35100,1593
20241202,105000,9162317950,35100,35200,35200,35000,1048
20241202,104900,9125558450,35150,35150,35200,35150,473
20241202,104800,9108926700,35200,35150,35200,35150,179
20241202,104700,9102632100,35150,35100,35200,35100,4873
20241202,104600,8931163800,35150,35050,35150,35050,218
20241202,104500,8923508550,35100,35200,35250,35050,1425
20241202,104400,8873493250,35200,35300,35300,35200,503
20241202,104300,8855761900,35300,35300,35350,35250,266
20241202,104200,8846370500,35300,35400,35450,35250,1243
20241202,104100,8802425150,35400,35400,35450,35400,560
20241202,104000,8782595300,35400,35450,35450,35400,1026
20241202,103900,8746231250,35500,35500,35500,35450,618
20241202,103800,8724301900,35500,35400,35500,35350,652
20241202,103700,8701193100,35400,35300,35500,35250,4497
20241202,103600,8542072150,35300,35400,35400,35300,753
20241202,103500,8515467100,35400,35150,35400,35150,4114
20241202,103400,8370258300,35150,35150,35200,35100,1675
20241202,103300,8311442650,35200,35250,35300,35200,954
20241202,103200,8277831600,35250,35250,35300,35200,2636
20241202,103100,8184916400,35250,34950,35250,34900,6775
20241202,103000,7947337550,34950,35050,35050,34900,2206
20241202,102900,7870210600,35050,34950,35050,34900,3290
20241202,102800,7755027500,34950,34850,34950,34850,3254
20241202,102700,7641443000,34800,34700,34800,34700,281
20241202,102600,7631678250,34750,34750,34750,34700,226
20241202,102500,7623827700,34800,34750,34850,34750,653
20241202,102400,7601107200,34800,34750,34800,34750,183
20241202,102300,7594744350,34750,34800,34850,34700,525
20241202,102200,7576481650,34800,34700,34850,34700,793
20241202,102100,7548879400,34650,34650,34750,34600,858
20241202,102000,7519114600,34650,34700,34700,34600,198
20241202,101900,7512251450,34650,34750,34750,34650,582
20241202,101800,7492052700,34800,34800,34800,34750,291
20241202,101700,7481932900,34800,34900,34900,34750,832
20241202,101600,7452971600,34850,34750,34900,34750,2545
20241202,101500,7364383300,34700,34750,34750,34700,357
20241202,101400,7351992150,34750,34750,34800,34700,547
20241202,101300,7332984200,34800,34800,34800,34750,478
20241202,101200,7316364900,34800,34800,34800,34750,1538
20241202,101100,7262900900,34800,34800,34850,34750,702
20241202,101000,7238478900,34800,34650,34800,34600,4160
20241202,100900,7093949250,34650,34650,34650,34600,304
20241202,100800,7083428700,34650,34550,34650,34550,548
20241202,100700,7064472000,34600,34600,34600,34550,640
20241202,100600,7042353050,34600,34550,34600,34500,280
20241202,100500,7032678350,34550,34650,34650,34550,578
20241202,100400,7012686800,34700,34650,34750,34650,5347
20241202,100300,6827101500,34600,34650,34650,34600,3177
20241202,100200,6717046350,34650,34700,34700,34650,3178
20241202,100100,6606801400,34700,34650,34700,34650,480
20241202,100000,6590152850,34650,34500,34650,34500,1060
20241202,095900,6553510700,34500,34350,34550,34250,1863
20241202,095800,6489435650,34300,34350,34350,34300,408
20241202,095700,6475425750,34400,34350,34400,34350,745
20241202,095600,6449817850,34400,34400,34450,34300,1268
20241202,095500,6406248100,34400,34350,34450,34350,448
20241202,095400,6390843350,34400,34500,34500,33950,12636
20241202,095300,5958521400,34500,34400,34550,34400,2119
20241202,095200,5885501150,34400,34100,34400,34050,2984
20241202,095100,5783330150,34050,33900,34100,33900,4259
20241202,095000,5638489850,33950,33950,34000,33900,4583
20241202,094900,5482798200,34000,33900,34000,33850,4766
20241202,094800,5321154200,33900,33950,34000,33050,17709
20241202,094700,4725538850,33950,34150,34150,33950,5662
20241202,094600,4532859900,34100,34200,34200,34050,4406
20241202,094500,4382601400,34150,34200,34300,34100,834
20241202,094400,4354070200,34200,34150,34250,34150,588
20241202,094300,4333969300,34200,34150,34200,34100,724
20241202,094200,4309248550,34150,34150,34200,34100,1375
20241202,094100,4262311200,34200,34100,34200,34100,1600
20241202,094000,4207676900,34100,34200,34200,34000,8291
20241202,093900,3925050700,34150,34300,34350,34150,4415
20241202,093800,3773903750,34300,34300,34400,34250,3468
20241202,093700,3654913450,34350,34400,34500,34350,2557
20241202,093600,3566947500,34450,34450,34500,34400,2007
20241202,093500,3497856200,34450,34500,34500,34400,753
20241202,093400,3471941350,34450,34600,34600,34400,4975
20241202,093300,3300314900,34600,34700,34700,34500,3049
20241202,093200,3194936900,34700,34550,34850,34550,3313
20241202,093100,3079987350,34550,34700,34700,34450,4790
20241202,093000,2914488200,34700,34750,34750,34550,1887
20241202,092900,2849090350,34750,34650,34750,34550,4232
20241202,092800,2702636850,34600,34750,34750,34600,1817
20241202,092700,2639686050,34750,34750,34850,34600,4927
20241202,092600,2468641100,34700,34750,34750,34600,3826
20241202,092500,2335958200,34750,34800,34800,34700,1525
20241202,092400,2282971050,34800,35050,35050,34700,4546
20241202,092300,2124579650,35000,35150,35150,34950,1013
20241202,092200,2089083350,35150,35250,35350,35100,862
20241202,092100,2058732250,35250,35350,35350,35200,2465
20241202,092000,1971653950,35350,35400,35450,35300,607
20241202,091900,1950194250,35450,35400,35450,35300,853
20241202,091800,1919998750,35400,35300,35450,35300,989
20241202,091700,1885032050,35300,35200,35350,35200,579
20241202,091600,1864618800,35200,35250,35300,35150,1123
20241202,091500,1825043950,35250,35150,35300,35100,508
20241202,091400,1807154100,35050,35200,35350,35050,1030
20241202,091300,1770903750,35150,35150,35250,35050,1117
20241202,091200,1731651550,35200,35200,35200,35100,1076
20241202,091100,1693840000,35100,34900,35250,34900,1443
20241202,091000,1643273050,34900,35000,35050,34800,6499
20241202,090900,1416550700,35000,34950,35000,34950,946
20241202,090800,1383484300,34950,35000,35100,34950,844
20241202,090700,1353944500,35000,34950,35000,34850,4760
20241202,090600,1187766150,34850,35050,35150,34850,4088
20241202,090500,1044849000,35050,35100,35150,34950,4324
20241202,090400,893320300,35050,35150,35500,35000,4667
20241202,090300,729448300,35050,34950,35250,34950,3223
20241202,090200,616665550,35000,35350,35350,34950,6304
20241202,090100,394974100,35350,35300,35400,35250,3520
20241202,090000,270571000,35300,35900,35900,35300,7035