KissMeData/329180/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,212000,60631275000,211000,211000,211000,211000,11289
20241202,211900,60631275000,211000,211000,211000,211000,0
20241202,211800,60631275000,211000,211000,211000,211000,0
20241202,211700,60631275000,211000,211000,211000,211000,0
20241202,211600,60631275000,211000,211000,211000,211000,0
20241202,211500,60631275000,211000,211000,211000,211000,0
20241202,211400,60631275000,211000,211000,211000,211000,0
20241202,211300,60631275000,211000,211000,211000,211000,0
20241202,211200,60631275000,211000,211000,211000,211000,0
20241202,211100,60631275000,211000,211000,211000,211000,0
20241202,211000,60631275000,211000,211000,211000,211000,0
20241202,210900,60631275000,211000,211000,211000,211000,0
20241202,210800,60631275000,211000,211000,211000,211000,0
20241202,210700,60631275000,211000,211000,211000,211000,0
20241202,210600,60631275000,211000,211000,211000,211000,0
20241202,210500,60631275000,211000,211000,211000,211000,0
20241202,210400,60631275000,211000,211000,211000,211000,0
20241202,210300,60631275000,211000,211000,211000,211000,0
20241202,210200,60631275000,211000,211000,211000,211000,0
20241202,210100,60631275000,211000,211000,211000,211000,0
20241202,210000,60631275000,211000,211000,211000,211000,0
20241202,205900,60631275000,211000,211000,211000,211000,0
20241202,205800,60631275000,211000,211000,211000,211000,0
20241202,205700,60631275000,211000,211000,211000,211000,0
20241202,205600,60631275000,211000,211000,211000,211000,0
20241202,205500,60631275000,211000,211000,211000,211000,0
20241202,205400,60631275000,211000,211000,211000,211000,0
20241202,205300,60631275000,211000,211000,211000,211000,0
20241202,205200,60631275000,211000,211000,211000,211000,0
20241202,205100,60631275000,211000,211000,211000,211000,0
20241202,205000,60631275000,211000,211000,211000,211000,11289
20241202,204900,60631275000,211000,211000,211000,211000,0
20241202,204800,60631275000,211000,211000,211000,211000,0
20241202,204700,60631275000,211000,211000,211000,211000,0
20241202,204600,60631275000,211000,211000,211000,211000,0
20241202,204500,60631275000,211000,211000,211000,211000,0
20241202,204400,60631275000,211000,211000,211000,211000,0
20241202,204300,60631275000,211000,211000,211000,211000,0
20241202,204200,60631275000,211000,211000,211000,211000,0
20241202,204100,60631275000,211000,211000,211000,211000,0
20241202,204000,60631275000,211000,211000,211000,211000,0
20241202,203900,60631275000,211000,211000,211000,211000,0
20241202,203800,60631275000,211000,211000,211000,211000,0
20241202,203700,60631275000,211000,211000,211000,211000,0
20241202,203600,60631275000,211000,211000,211000,211000,0
20241202,203500,60631275000,211000,211000,211000,211000,0
20241202,203400,60631275000,211000,211000,211000,211000,0
20241202,203300,60631275000,211000,211000,211000,211000,0
20241202,203200,60631275000,211000,211000,211000,211000,0
20241202,203100,60631275000,211000,211000,211000,211000,0
20241202,203000,60631275000,211000,211000,211000,211000,0
20241202,202900,60631275000,211000,211000,211000,211000,0
20241202,202800,60631275000,211000,211000,211000,211000,0
20241202,202700,60631275000,211000,211000,211000,211000,0
20241202,202600,60631275000,211000,211000,211000,211000,0
20241202,202500,60631275000,211000,211000,211000,211000,0
20241202,202400,60631275000,211000,211000,211000,211000,0
20241202,202300,60631275000,211000,211000,211000,211000,0
20241202,202200,60631275000,211000,211000,211000,211000,0
20241202,202100,60631275000,211000,211000,211000,211000,0
20241202,202000,60631275000,211000,211000,211000,211000,11289
20241202,201900,60631275000,211000,211000,211000,211000,0
20241202,201800,60631275000,211000,211000,211000,211000,0
20241202,201700,60631275000,211000,211000,211000,211000,0
20241202,201600,60631275000,211000,211000,211000,211000,0
20241202,201500,60631275000,211000,211000,211000,211000,0
20241202,201400,60631275000,211000,211000,211000,211000,0
20241202,201300,60631275000,211000,211000,211000,211000,0
20241202,201200,60631275000,211000,211000,211000,211000,0
20241202,201100,60631275000,211000,211000,211000,211000,0
20241202,201000,60631275000,211000,211000,211000,211000,0
20241202,200900,60631275000,211000,211000,211000,211000,0
20241202,200800,60631275000,211000,211000,211000,211000,0
20241202,200700,60631275000,211000,211000,211000,211000,0
20241202,200600,60631275000,211000,211000,211000,211000,0
20241202,200500,60631275000,211000,211000,211000,211000,0
20241202,200400,60631275000,211000,211000,211000,211000,0
20241202,200300,60631275000,211000,211000,211000,211000,0
20241202,200200,60631275000,211000,211000,211000,211000,0
20241202,200100,60631275000,211000,211000,211000,211000,0
20241202,200000,60631275000,211000,211000,211000,211000,0
20241202,195900,60631275000,211000,211000,211000,211000,0
20241202,195800,60631275000,211000,211000,211000,211000,0
20241202,195700,60631275000,211000,211000,211000,211000,0
20241202,195600,60631275000,211000,211000,211000,211000,0
20241202,195500,60631275000,211000,211000,211000,211000,0
20241202,195400,60631275000,211000,211000,211000,211000,0
20241202,195300,60631275000,211000,211000,211000,211000,0
20241202,195200,60631275000,211000,211000,211000,211000,0
20241202,195100,60631275000,211000,211000,211000,211000,0
20241202,195000,60631275000,211000,211000,211000,211000,11289
20241202,194900,60631275000,211000,211000,211000,211000,0
20241202,194800,60631275000,211000,211000,211000,211000,0
20241202,194700,60631275000,211000,211000,211000,211000,0
20241202,194600,60631275000,211000,211000,211000,211000,0
20241202,194500,60631275000,211000,211000,211000,211000,0
20241202,194400,60631275000,211000,211000,211000,211000,0
20241202,194300,60631275000,211000,211000,211000,211000,0
20241202,194200,60631275000,211000,211000,211000,211000,0
20241202,194100,60631275000,211000,211000,211000,211000,0
20241202,194000,60631275000,211000,211000,211000,211000,0
20241202,193900,60631275000,211000,211000,211000,211000,0
20241202,193800,60631275000,211000,211000,211000,211000,0
20241202,193700,60631275000,211000,211000,211000,211000,0
20241202,193600,60631275000,211000,211000,211000,211000,0
20241202,193500,60631275000,211000,211000,211000,211000,0
20241202,193400,60631275000,211000,211000,211000,211000,0
20241202,193300,60631275000,211000,211000,211000,211000,0
20241202,193200,60631275000,211000,211000,211000,211000,0
20241202,193100,60631275000,211000,211000,211000,211000,0
20241202,193000,60631275000,211000,211000,211000,211000,0
20241202,192900,60631275000,211000,211000,211000,211000,0
20241202,192800,60631275000,211000,211000,211000,211000,0
20241202,192700,60631275000,211000,211000,211000,211000,0
20241202,192600,60631275000,211000,211000,211000,211000,0
20241202,192500,60631275000,211000,211000,211000,211000,0
20241202,192400,60631275000,211000,211000,211000,211000,0
20241202,192300,60631275000,211000,211000,211000,211000,0
20241202,192200,60631275000,211000,211000,211000,211000,0
20241202,192100,60631275000,211000,211000,211000,211000,0
20241202,192000,60631275000,211000,211000,211000,211000,11289
20241202,191900,60631275000,211000,211000,211000,211000,0
20241202,191800,60631275000,211000,211000,211000,211000,0
20241202,191700,60631275000,211000,211000,211000,211000,0
20241202,191600,60631275000,211000,211000,211000,211000,0
20241202,191500,60631275000,211000,211000,211000,211000,0
20241202,191400,60631275000,211000,211000,211000,211000,0
20241202,191300,60631275000,211000,211000,211000,211000,0
20241202,191200,60631275000,211000,211000,211000,211000,0
20241202,191100,60631275000,211000,211000,211000,211000,0
20241202,191000,60631275000,211000,211000,211000,211000,0
20241202,190900,60631275000,211000,211000,211000,211000,0
20241202,190800,60631275000,211000,211000,211000,211000,0
20241202,190700,60631275000,211000,211000,211000,211000,0
20241202,190600,60631275000,211000,211000,211000,211000,0
20241202,190500,60631275000,211000,211000,211000,211000,0
20241202,190400,60631275000,211000,211000,211000,211000,0
20241202,190300,60631275000,211000,211000,211000,211000,0
20241202,190200,60631275000,211000,211000,211000,211000,0
20241202,190100,60631275000,211000,211000,211000,211000,0
20241202,190000,60631275000,211000,211000,211000,211000,0
20241202,185900,60631275000,211000,211000,211000,211000,0
20241202,185800,60631275000,211000,211000,211000,211000,0
20241202,185700,60631275000,211000,211000,211000,211000,0
20241202,185600,60631275000,211000,211000,211000,211000,0
20241202,185500,60631275000,211000,211000,211000,211000,0
20241202,185400,60631275000,211000,211000,211000,211000,0
20241202,185300,60631275000,211000,211000,211000,211000,0
20241202,185200,60631275000,211000,211000,211000,211000,0
20241202,185100,60631275000,211000,211000,211000,211000,0
20241202,185000,60631275000,211000,211000,211000,211000,11289
20241202,184900,60631275000,211000,211000,211000,211000,0
20241202,184800,60631275000,211000,211000,211000,211000,0
20241202,184700,60631275000,211000,211000,211000,211000,0
20241202,184600,60631275000,211000,211000,211000,211000,0
20241202,184500,60631275000,211000,211000,211000,211000,0
20241202,184400,60631275000,211000,211000,211000,211000,0
20241202,184300,60631275000,211000,211000,211000,211000,0
20241202,184200,60631275000,211000,211000,211000,211000,0
20241202,184100,60631275000,211000,211000,211000,211000,0
20241202,184000,60631275000,211000,211000,211000,211000,0
20241202,183900,60631275000,211000,211000,211000,211000,0
20241202,183800,60631275000,211000,211000,211000,211000,0
20241202,183700,60631275000,211000,211000,211000,211000,0
20241202,183600,60631275000,211000,211000,211000,211000,0
20241202,183500,60631275000,211000,211000,211000,211000,0
20241202,183400,60631275000,211000,211000,211000,211000,0
20241202,183300,60631275000,211000,211000,211000,211000,0
20241202,183200,60631275000,211000,211000,211000,211000,0
20241202,183100,60631275000,211000,211000,211000,211000,0
20241202,183000,60631275000,211000,211000,211000,211000,0
20241202,182900,60631275000,211000,211000,211000,211000,0
20241202,182800,60631275000,211000,211000,211000,211000,0
20241202,182700,60631275000,211000,211000,211000,211000,0
20241202,182600,60631275000,211000,211000,211000,211000,0
20241202,182500,60631275000,211000,211000,211000,211000,0
20241202,182400,60631275000,211000,211000,211000,211000,0
20241202,182300,60631275000,211000,211000,211000,211000,0
20241202,182200,60631275000,211000,211000,211000,211000,0
20241202,182100,60631275000,211000,211000,211000,211000,0
20241202,182000,60631275000,211000,211000,211000,211000,11289
20241202,181900,60631275000,211000,211000,211000,211000,0
20241202,181800,60631275000,211000,211000,211000,211000,0
20241202,181700,60631275000,211000,211000,211000,211000,0
20241202,181600,60631275000,211000,211000,211000,211000,0
20241202,181500,60631275000,211000,211000,211000,211000,0
20241202,181400,60631275000,211000,211000,211000,211000,0
20241202,181300,60631275000,211000,211000,211000,211000,0
20241202,181200,60631275000,211000,211000,211000,211000,0
20241202,181100,60631275000,211000,211000,211000,211000,0
20241202,181000,60631275000,211000,211000,211000,211000,0
20241202,180900,60631275000,211000,211000,211000,211000,0
20241202,180800,60631275000,211000,211000,211000,211000,0
20241202,180700,60631275000,211000,211000,211000,211000,0
20241202,180600,60631275000,211000,211000,211000,211000,0
20241202,180500,60631275000,211000,211000,211000,211000,0
20241202,180400,60631275000,211000,211000,211000,211000,0
20241202,180300,60631275000,211000,211000,211000,211000,0
20241202,180200,60631275000,211000,211000,211000,211000,0
20241202,180100,60631275000,211000,211000,211000,211000,0
20241202,180000,60631275000,211000,211000,211000,211000,0
20241202,175900,60631275000,211000,211000,211000,211000,0
20241202,175800,60631275000,211000,211000,211000,211000,0
20241202,175700,60631275000,211000,211000,211000,211000,0
20241202,175600,60631275000,211000,211000,211000,211000,0
20241202,175500,60631275000,211000,211000,211000,211000,0
20241202,175400,60631275000,211000,211000,211000,211000,0
20241202,175300,60631275000,211000,211000,211000,211000,0
20241202,175200,60631275000,211000,211000,211000,211000,0
20241202,175100,60631275000,211000,211000,211000,211000,0
20241202,175000,60631275000,211000,211000,211000,211000,11289
20241202,174900,60631275000,211000,211000,211000,211000,0
20241202,174800,60631275000,211000,211000,211000,211000,0
20241202,174700,60631275000,211000,211000,211000,211000,0
20241202,174600,60631275000,211000,211000,211000,211000,0
20241202,174500,60631275000,211000,211000,211000,211000,0
20241202,174400,60631275000,211000,211000,211000,211000,0
20241202,174300,60631275000,211000,211000,211000,211000,0
20241202,174200,60631275000,211000,211000,211000,211000,0
20241202,174100,60631275000,211000,211000,211000,211000,0
20241202,174000,60631275000,211000,211000,211000,211000,0
20241202,173900,60631275000,211000,211000,211000,211000,0
20241202,173800,60631275000,211000,211000,211000,211000,0
20241202,173700,60631275000,211000,211000,211000,211000,0
20241202,173600,60631275000,211000,211000,211000,211000,0
20241202,173500,60631275000,211000,211000,211000,211000,0
20241202,173400,60631275000,211000,211000,211000,211000,0
20241202,173300,60631275000,211000,211000,211000,211000,0
20241202,173200,60631275000,211000,211000,211000,211000,0
20241202,173100,60631275000,211000,211000,211000,211000,0
20241202,173000,60631275000,211000,211000,211000,211000,0
20241202,172900,60631275000,211000,211000,211000,211000,0
20241202,172800,60631275000,211000,211000,211000,211000,0
20241202,172700,60631275000,211000,211000,211000,211000,0
20241202,172600,60631275000,211000,211000,211000,211000,0
20241202,172500,60631275000,211000,211000,211000,211000,0
20241202,172400,60631275000,211000,211000,211000,211000,0
20241202,172300,60631275000,211000,211000,211000,211000,0
20241202,172200,60631275000,211000,211000,211000,211000,0
20241202,172100,60631275000,211000,211000,211000,211000,0
20241202,172000,60631275000,211000,211000,211000,211000,11289
20241202,171900,60631275000,211000,211000,211000,211000,0
20241202,171800,60631275000,211000,211000,211000,211000,0
20241202,171700,60631275000,211000,211000,211000,211000,0
20241202,171600,60631275000,211000,211000,211000,211000,0
20241202,171500,60631275000,211000,211000,211000,211000,0
20241202,171400,60631275000,211000,211000,211000,211000,0
20241202,171300,60631275000,211000,211000,211000,211000,0
20241202,171200,60631275000,211000,211000,211000,211000,0
20241202,171100,60631275000,211000,211000,211000,211000,0
20241202,171000,60631275000,211000,211000,211000,211000,0
20241202,170900,60631275000,211000,211000,211000,211000,0
20241202,170800,60631275000,211000,211000,211000,211000,0
20241202,170700,60631275000,211000,211000,211000,211000,0
20241202,170600,60631275000,211000,211000,211000,211000,0
20241202,170500,60631275000,211000,211000,211000,211000,0
20241202,170400,60631275000,211000,211000,211000,211000,0
20241202,170300,60631275000,211000,211000,211000,211000,0
20241202,170200,60631275000,211000,211000,211000,211000,0
20241202,170100,60631275000,211000,211000,211000,211000,0
20241202,170000,60631275000,211000,211000,211000,211000,0
20241202,165900,60631275000,211000,211000,211000,211000,0
20241202,165800,60631275000,211000,211000,211000,211000,0
20241202,165700,60631275000,211000,211000,211000,211000,0
20241202,165600,60631275000,211000,211000,211000,211000,0
20241202,165500,60631275000,211000,211000,211000,211000,0
20241202,165400,60631275000,211000,211000,211000,211000,0
20241202,165300,60631275000,211000,211000,211000,211000,0
20241202,165200,60631275000,211000,211000,211000,211000,0
20241202,165100,60631275000,211000,211000,211000,211000,0
20241202,165000,60631275000,211000,211000,211000,211000,11289
20241202,164900,60631275000,211000,211000,211000,211000,0
20241202,164800,60631275000,211000,211000,211000,211000,0
20241202,164700,60631275000,211000,211000,211000,211000,0
20241202,164600,60631275000,211000,211000,211000,211000,0
20241202,164500,60631275000,211000,211000,211000,211000,0
20241202,164400,60631275000,211000,211000,211000,211000,0
20241202,164300,60631275000,211000,211000,211000,211000,0
20241202,164200,60631275000,211000,211000,211000,211000,0
20241202,164100,60631275000,211000,211000,211000,211000,0
20241202,164000,60631275000,211000,211000,211000,211000,0
20241202,163900,60631275000,211000,211000,211000,211000,0
20241202,163800,60631275000,211000,211000,211000,211000,0
20241202,163700,60631275000,211000,211000,211000,211000,0
20241202,163600,60631275000,211000,211000,211000,211000,0
20241202,163500,60631275000,211000,211000,211000,211000,0
20241202,163400,60631275000,211000,211000,211000,211000,0
20241202,163300,60631275000,211000,211000,211000,211000,0
20241202,163200,60631275000,211000,211000,211000,211000,0
20241202,163100,60631275000,211000,211000,211000,211000,0
20241202,163000,60631275000,211000,211000,211000,211000,0
20241202,162900,60631275000,211000,211000,211000,211000,0
20241202,162800,60631275000,211000,211000,211000,211000,0
20241202,162700,60631275000,211000,211000,211000,211000,0
20241202,162600,60631275000,211000,211000,211000,211000,0
20241202,162500,60631275000,211000,211000,211000,211000,0
20241202,162400,60631275000,211000,211000,211000,211000,0
20241202,162300,60631275000,211000,211000,211000,211000,0
20241202,162200,60631275000,211000,211000,211000,211000,0
20241202,162100,60631275000,211000,211000,211000,211000,0
20241202,162000,60631275000,211000,211000,211000,211000,11289
20241202,161900,60631275000,211000,211000,211000,211000,0
20241202,161800,60631275000,211000,211000,211000,211000,0
20241202,161700,60631275000,211000,211000,211000,211000,0
20241202,161600,60631275000,211000,211000,211000,211000,0
20241202,161500,60631275000,211000,211000,211000,211000,0
20241202,161400,60631275000,211000,211000,211000,211000,0
20241202,161300,60631275000,211000,211000,211000,211000,0
20241202,161200,60631275000,211000,211000,211000,211000,0
20241202,161100,60631275000,211000,211000,211000,211000,0
20241202,161000,60631275000,211000,211000,211000,211000,0
20241202,160900,60631275000,211000,211000,211000,211000,0
20241202,160800,60631275000,211000,211000,211000,211000,0
20241202,160700,60631275000,211000,211000,211000,211000,0
20241202,160600,60631275000,211000,211000,211000,211000,0
20241202,160500,60631275000,211000,211000,211000,211000,0
20241202,160400,60631275000,211000,211000,211000,211000,0
20241202,160300,60631275000,211000,211000,211000,211000,0
20241202,160200,60631275000,211000,211000,211000,211000,0
20241202,160100,60631275000,211000,211000,211000,211000,0
20241202,160000,60631275000,211000,211000,211000,211000,0
20241202,155900,60631275000,211000,211000,211000,211000,0
20241202,155800,60631275000,211000,211000,211000,211000,0
20241202,155700,60631275000,211000,211000,211000,211000,0
20241202,155600,60631275000,211000,211000,211000,211000,0
20241202,155500,60631275000,211000,211000,211000,211000,0
20241202,155400,60631275000,211000,211000,211000,211000,0
20241202,155300,60631275000,211000,211000,211000,211000,0
20241202,155200,60631275000,211000,211000,211000,211000,0
20241202,155100,60631275000,211000,211000,211000,211000,0
20241202,155000,60631275000,211000,211000,211000,211000,11289
20241202,154900,60631275000,211000,211000,211000,211000,0
20241202,154800,60631275000,211000,211000,211000,211000,0
20241202,154700,60631275000,211000,211000,211000,211000,0
20241202,154600,60631275000,211000,211000,211000,211000,0
20241202,154500,60631275000,211000,211000,211000,211000,0
20241202,154400,60631275000,211000,211000,211000,211000,0
20241202,154300,60631275000,211000,211000,211000,211000,0
20241202,154200,60631275000,211000,211000,211000,211000,0
20241202,154100,60631275000,211000,211000,211000,211000,0
20241202,154000,60631275000,211000,211000,211000,211000,0
20241202,153900,60631275000,211000,211000,211000,211000,0
20241202,153800,60631275000,211000,211000,211000,211000,0
20241202,153700,60631275000,211000,211000,211000,211000,0
20241202,153600,60631275000,211000,211000,211000,211000,0
20241202,153500,60631275000,211000,211000,211000,211000,0
20241202,153400,60631275000,211000,211000,211000,211000,0
20241202,153300,60631275000,211000,211000,211000,211000,0
20241202,153200,60631275000,211000,211000,211000,211000,0
20241202,153100,60631275000,211000,211000,211000,211000,0
20241202,153000,60631275000,211000,211000,211000,211000,11289
20241202,152900,58249296000,211000,211000,211000,211000,0
20241202,152800,58249296000,211000,211000,211000,211000,0
20241202,152700,58249296000,211000,211000,211000,211000,0
20241202,152600,58249296000,211000,211000,211000,211000,0
20241202,152500,58249296000,211000,211000,211000,211000,0
20241202,152400,58249296000,211000,211000,211000,211000,0
20241202,152300,58249296000,211000,211000,211000,211000,0
20241202,152200,58249296000,211000,211000,211000,211000,0
20241202,152100,58249296000,211000,211000,211000,211000,0
20241202,152000,58249296000,211000,211000,211000,211000,0
20241202,151900,58249296000,211000,210500,211500,210500,1157
20241202,151800,58005224500,210500,211000,211500,210500,541
20241202,151700,57891109500,210500,211500,211500,210500,796
20241202,151600,57723162000,211000,211000,211500,211000,227
20241202,151500,57675232500,211000,210500,212000,210000,3295
20241202,151400,56979647500,211000,210500,211000,210500,1022
20241202,151300,56764240500,210500,210500,211000,210500,870
20241202,151200,56581076500,210500,210500,211000,210500,810
20241202,151100,56410542500,210500,211000,211000,210500,411
20241202,151000,56324007000,211000,211000,211000,210500,754
20241202,150900,56165007500,210500,210500,211000,210500,305
20241202,150800,56100712500,210500,211000,211500,210500,997
20241202,150700,55890489500,211000,211000,211500,210500,931
20241202,150600,55694056500,210500,211500,211500,210500,520
20241202,150500,55584389000,211000,211500,211500,211000,582
20241202,150400,55461534500,211000,212000,212000,211000,285
20241202,150300,55401301000,212000,211500,212000,211000,726
20241202,150200,55247836000,211000,211500,211500,210500,819
20241202,150100,55075011500,211500,211000,211500,210500,1139
20241202,150000,54834742000,211000,211000,211500,211000,879
20241202,145900,54649234000,211000,210500,211500,210500,1171
20241202,145800,54402210000,210500,211000,211000,210500,1328
20241202,145700,54122166000,210500,211000,211000,210500,757
20241202,145600,53962787500,210500,211000,211000,210500,1164
20241202,145500,53717413000,210500,211500,211500,210500,765
20241202,145400,53556011000,211000,211500,211500,211000,773
20241202,145300,53392882000,211000,211000,211500,211000,268
20241202,145200,53336316500,211000,211500,211500,211000,646
20241202,145100,53199825500,211000,211500,211500,211000,672
20241202,145000,53057929500,211000,211000,211500,211000,469
20241202,144900,52958949500,211000,211000,211500,211000,345
20241202,144800,52886123500,211000,211000,211500,210500,1162
20241202,144700,52640950000,211500,211000,211500,211000,605
20241202,144600,52513267500,211000,211500,211500,211000,1179
20241202,144500,52264481000,211000,211500,212000,211000,743
20241202,144400,52107431000,211500,212000,212000,211500,666
20241202,144300,51966553000,211500,212000,212000,211500,567
20241202,144200,51846593500,211500,211500,212000,211500,845
20241202,144100,51667862000,211500,211500,212000,211500,353
20241202,144000,51593154500,211500,211500,212000,211500,346
20241202,143900,51519941500,211500,211500,212000,211500,166
20241202,143800,51484814500,212000,211500,212000,211500,396
20241202,143700,51400940000,211500,211000,212000,211000,545
20241202,143600,51285671500,211000,211500,211500,211000,738
20241202,143500,51129650000,211000,211500,211500,211000,599
20241202,143400,51003102000,211500,211000,212000,211000,2178
20241202,143300,50542509000,211500,211500,212000,211000,1763
20241202,143200,50169720500,211500,212500,212500,211500,1642
20241202,143100,49821849500,212000,212500,213000,212000,1132
20241202,143000,49581439000,212500,213000,213000,212500,502
20241202,142900,49474602000,212500,212500,213000,212500,270
20241202,142800,49417182500,212500,212500,213000,212500,164
20241202,142700,49382322000,212500,212500,213000,212500,217
20241202,142600,49336201000,213000,212500,213000,212500,119
20241202,142500,49310901500,212500,212500,213000,212500,142
20241202,142400,49280712500,212500,213000,213000,212500,168
20241202,142300,49244982000,212500,212500,213000,212500,173
20241202,142200,49208206500,212500,212500,213000,212500,192
20241202,142100,49167359500,213000,213000,213500,212500,198
20241202,142000,49125199000,213000,213500,213500,213000,152
20241202,141900,49092811500,213000,212500,213500,212500,689
20241202,141800,48946081500,212500,212500,213000,212500,373
20241202,141700,48866779500,212000,213000,213000,212000,2694
20241202,141600,48293912500,213000,213000,213500,213000,945
20241202,141500,48092617500,213000,213000,213500,213000,191
20241202,141400,48051913000,213000,213000,213500,213000,1021
20241202,141300,47834033500,213500,213500,213500,213000,282
20241202,141200,47773887000,213000,212500,213500,212500,1066
20241202,141100,47546833500,212500,212500,213000,212500,99
20241202,141000,47525785000,212500,212500,213000,212500,154
20241202,140900,47493041000,212500,213000,213000,212500,314
20241202,140800,47426199500,212500,212500,213000,212500,143
20241202,140700,47395798000,212500,212500,213000,212500,161
20241202,140600,47361577500,212500,212500,213000,212500,131
20241202,140500,47333735000,212500,212500,213000,212500,454
20241202,140400,47237242000,212500,212500,213000,212500,187
20241202,140300,47197474500,213000,212500,213000,212500,151
20241202,140200,47165349000,212500,212500,213000,212500,213
20241202,140100,47120053000,212500,212500,213000,212500,151
20241202,140000,47087961000,213000,212500,213000,212500,157
20241202,135900,47054568500,213000,212500,213000,212500,285
20241202,135800,46993978500,212500,212500,213000,212500,284
20241202,135700,46933539500,212500,213000,213000,212500,568
20241202,135600,46812769000,213000,212500,213500,212500,1041
20241202,135500,46590933000,213000,213000,213500,212500,1124
20241202,135400,46351306500,213000,213000,213500,213000,333
20241202,135300,46280331500,213000,212500,213500,212500,967
20241202,135200,46074346500,213000,212500,213000,212500,549
20241202,135100,45957504000,212500,212500,213000,212500,402
20241202,135000,45871950000,213000,212500,213000,212000,466
20241202,134900,45772968000,213000,212500,213000,212000,170
20241202,134800,45736843500,212500,212500,213000,212000,327
20241202,134700,45667359500,213000,212000,213000,212000,609
20241202,134600,45538020000,212000,212500,212500,212000,516
20241202,134500,45428462000,212500,212000,212500,212000,140
20241202,134400,45398754500,212000,212000,212500,212000,209
20241202,134300,45354442500,212000,212500,212500,212000,347
20241202,134200,45280734500,212500,212500,213000,212000,334
20241202,134100,45209741500,212500,212000,212500,212000,208
20241202,134000,45165608500,212000,212500,213000,212000,962
20241202,133900,44961025000,213000,212500,213000,212500,272
20241202,133800,44903115000,212500,213000,213500,212500,912
20241202,133700,44708834500,213500,213500,213500,212500,698
20241202,133600,44560135000,213000,212500,213500,212500,1795
20241202,133500,44177821000,212500,212000,213000,211500,2507
20241202,133400,43645532500,212000,212000,212000,211500,353
20241202,133300,43570787500,211500,211500,212000,211500,164
20241202,133200,43536067500,211500,211500,212000,211000,1215
20241202,133100,43279082500,211000,211000,211500,211000,451
20241202,133000,43183784000,211000,211000,211500,210500,289
20241202,132900,43122832000,211000,211000,211000,210500,742
20241202,132800,42966359000,210500,210500,211000,210000,1508
20241202,132700,42649078500,211000,210500,211000,210500,203
20241202,132600,42606341500,211000,210500,211000,210500,294
20241202,132500,42544371000,211000,211000,211000,210500,747
20241202,132400,42386805500,211500,211000,211500,211000,437
20241202,132300,42294475000,211500,211500,211500,211000,438
20241202,132200,42202033500,211000,211000,211500,211000,285
20241202,132100,42141891500,211000,211000,211500,211000,236
20241202,132000,42092075000,211000,211500,211500,211000,157
20241202,131900,42058941000,211500,211000,211500,211000,141
20241202,131800,42029181500,211000,211000,211500,211000,236
20241202,131700,41979368000,211000,211000,211500,211000,212
20241202,131600,41934593000,211000,211500,211500,211000,146
20241202,131500,41903755000,211000,211000,211500,211000,82
20241202,131400,41886442000,211000,211000,211500,211000,153
20241202,131300,41854144000,211500,211000,211500,211000,145
20241202,131200,41823542000,211000,211000,211500,211000,154
20241202,131100,41791044000,211000,210000,211500,210000,481
20241202,131000,41689573000,210000,211000,211000,210000,1034
20241202,130900,41471969500,210500,210500,211000,210500,346
20241202,130800,41399126500,210500,211000,211000,210500,1133
20241202,130700,41160619000,210500,211000,211000,210500,319
20241202,130600,41093433000,210500,211000,211500,210500,522
20241202,130500,40983288500,211000,211500,212000,211000,952
20241202,130400,40782065500,212000,211500,212000,211500,255
20241202,130300,40728128500,211500,211500,212000,211500,524
20241202,130200,40617275500,211500,211500,212000,211500,238
20241202,130100,40566865000,211500,212000,212500,211500,1032
20241202,130000,40348132500,212500,211500,212500,211000,1599
20241202,125900,40009491500,211500,211000,211500,211000,149
20241202,125800,39978028500,211000,211000,211500,211000,205
20241202,125700,39934759500,211500,211000,211500,211000,1320
20241202,125600,39656233500,211500,211000,211500,211000,127
20241202,125500,39629414000,211000,211000,211500,211000,230
20241202,125400,39580820000,211000,211000,211500,210500,678
20241202,125300,39437800500,211000,211000,211500,211000,574
20241202,125200,39316674500,211000,211000,211500,211000,297
20241202,125100,39253998000,211500,211000,211500,211000,584
20241202,125000,39130762000,211000,211500,211500,211000,231
20241202,124900,39082011000,211000,211000,211500,211000,468
20241202,124800,38983257500,211000,211000,211500,211000,240
20241202,124700,38932587000,211000,211000,211500,211000,130
20241202,124600,38905146500,211000,211000,211500,211000,171
20241202,124500,38869062000,211000,211000,211500,211000,132
20241202,124400,38841204500,211000,211000,211500,211000,136
20241202,124300,38812503500,211000,211000,211500,211000,196
20241202,124200,38771087000,211000,210500,211500,210500,189
20241202,124100,38731263000,210500,211000,211500,210500,566
20241202,124000,38611856000,211000,210500,211000,210500,194
20241202,123900,38570971000,210500,210500,211000,210500,145
20241202,123800,38540434500,210500,210500,211000,210500,842
20241202,123700,38363177000,210500,211000,211500,210500,882
20241202,123600,38177355000,211000,211000,211500,211000,517
20241202,123500,38068264000,211000,211500,212000,211000,963
20241202,123400,37864784000,211500,211500,212000,211500,64
20241202,123300,37851243500,211500,211500,212000,211500,169
20241202,123200,37815495000,212000,212000,212000,211500,321
20241202,123100,37747529500,211500,212000,212000,211500,127
20241202,123000,37720645500,212000,213000,213000,211500,159
20241202,122900,37686929500,212000,212000,213000,211500,1265
20241202,122800,37418287500,211500,212000,212000,211500,270
20241202,122700,37361137500,212000,211500,212000,211500,157
20241202,122600,37327905500,212000,211500,212000,211500,108
20241202,122500,37305046500,211500,212000,212000,211500,157
20241202,122400,37271818000,212500,212000,212500,211500,782
20241202,122300,37106151500,212000,211500,212500,211000,784
20241202,122200,36940002500,211500,211500,212000,211500,489
20241202,122100,36836531500,211500,211500,212000,211000,588
20241202,122000,36712158000,211500,212000,212500,211500,167
20241202,121900,36676767000,212500,212000,212500,212000,219
20241202,121800,36630330000,212000,212000,212500,212000,137
20241202,121700,36601282000,212000,212000,212500,212000,303
20241202,121600,36537036500,212000,212000,212500,212000,86
20241202,121500,36518793500,212000,212000,212500,212000,125
20241202,121400,36492277500,212500,212000,212500,212000,113
20241202,121300,36468287000,212000,212500,212500,212000,490
20241202,121200,36364294000,212000,211500,212500,211500,1199
20241202,121100,36110166000,211500,212000,212000,211000,180
20241202,121000,36072137000,211500,211500,211500,211000,237
20241202,120900,36022056000,211000,212000,212000,211000,162
20241202,120800,35987832500,211500,211500,212000,211500,212
20241202,120700,35942987000,211500,211500,212000,211500,174
20241202,120600,35906177500,211500,211500,211500,211000,489
20241202,120500,35802824500,211500,211500,212000,211500,174
20241202,120400,35766016500,212000,211500,212000,211500,131
20241202,120300,35738296500,211500,211500,212000,211500,535
20241202,120200,35625134500,212000,211000,212000,211000,842
20241202,120100,35447090500,211000,211000,211500,211000,128
20241202,120000,35420072500,211000,211000,211500,211000,225
20241202,115900,35372584500,211500,211000,211500,210500,240
20241202,115800,35321958500,211000,210500,211500,210500,155
20241202,115700,35289254000,211000,211000,211500,210500,668
20241202,115600,35148330500,211500,211500,211500,211000,175
20241202,115500,35111379000,211000,211000,211500,211000,378
20241202,115400,35031612500,211500,211000,211500,210500,210
20241202,115300,34987354500,211000,210500,211000,210500,211
20241202,115200,34942882500,210500,211000,211000,210500,241
20241202,115100,34892089000,210500,210000,211000,210000,152
20241202,115000,34860090500,210000,211000,211000,210000,715
20241202,114900,34709544500,210500,211000,211000,210000,162
20241202,114800,34675440500,210500,211000,211000,210000,403
20241202,114700,34590699000,210500,210500,211000,210000,292
20241202,114600,34529323500,210000,210500,211000,210000,377
20241202,114500,34450007000,210500,210500,211000,210500,296
20241202,114400,34387635500,210500,210500,211000,210500,1058
20241202,114300,34164866000,211000,210500,211000,210500,262
20241202,114200,34109689500,210500,211500,211500,210500,259
20241202,114100,34055033500,211000,211000,211500,211000,411
20241202,114000,33968210500,211000,212000,212000,211000,686
20241202,113900,33823426500,211500,211500,212000,211500,339
20241202,113800,33751703000,211500,211500,212000,211500,350
20241202,113700,33677633000,211500,211500,212000,211500,216
20241202,113600,33631937500,212000,212000,212000,211500,235
20241202,113500,33582218500,211500,212000,212000,211500,178
20241202,113400,33544552500,212000,212500,212500,211500,423
20241202,113300,33454867500,212500,211500,212500,211500,214
20241202,113200,33409451500,212000,212000,212500,211500,237
20241202,113100,33359227000,212000,211000,212500,211000,703
20241202,113000,33210201500,211500,211500,211500,211000,345
20241202,112900,33137285500,211000,211500,211500,211000,472
20241202,112800,33037673000,211000,212000,212000,211000,325
20241202,112700,32968968000,211500,212000,212000,211500,111
20241202,112600,32945482500,211500,211500,212000,211000,132
20241202,112500,32917571000,211500,211500,212000,211000,291
20241202,112400,32856020500,212000,211500,212500,211000,793
20241202,112300,32688037000,211000,211500,212000,211000,276
20241202,112200,32629659500,211500,211500,212000,211500,405
20241202,112100,32543991500,211500,211500,212000,211500,552
20241202,112000,32427036000,211500,211500,212000,211500,221
20241202,111900,32380283000,211500,211500,212000,211500,268
20241202,111800,32323590000,212000,212000,212000,211500,524
20241202,111700,32212738000,211500,211500,212000,211500,269
20241202,111600,32155834500,211500,212000,212000,211500,322
20241202,111500,32087715000,211500,212000,212000,211500,221
20241202,111400,32040924500,212000,212000,212500,211500,277
20241202,111300,31982268500,212000,212000,212500,211500,282
20241202,111200,31922504500,212500,212000,212500,211500,981
20241202,111100,31714725500,211500,211500,212000,211000,424
20241202,111000,31625007000,211000,211000,211500,211000,453
20241202,110900,31529278500,211000,211000,211500,211000,497
20241202,110800,31424294500,211000,210500,211500,210500,471
20241202,110700,31324923000,211000,211000,211500,210500,284
20241202,110600,31265009500,211000,211500,211500,210500,526
20241202,110500,31154011500,211000,210500,211500,210500,971
20241202,110400,30949132000,210500,210500,211000,210000,2263
20241202,110300,30473069500,211000,211500,212000,210500,955
20241202,110200,30271640500,211500,211000,212000,210500,2396
20241202,110100,29766376000,211000,211000,211500,211000,652
20241202,110000,29628731500,211000,212000,212500,211000,1433
20241202,105900,29325716500,212000,212000,212500,212000,326
20241202,105800,29256566000,212000,212500,212500,211500,805
20241202,105700,29085893000,212500,212500,212500,211500,585
20241202,105600,28961890000,212000,211500,212500,211500,4014
20241202,105500,28112762000,212000,212000,213000,211500,2153
20241202,105400,27656275000,212000,212500,213000,212000,6445
20241202,105300,26289307500,212500,213000,213000,212500,383
20241202,105200,26207903000,213000,212500,213000,212000,2211
20241202,105100,25737968000,213000,213000,213500,212500,2226
20241202,105000,25263982500,213500,213500,213500,213000,494
20241202,104900,25158706500,213000,213500,214000,213000,498
20241202,104800,25052492000,213500,214000,214000,213500,228
20241202,104700,25003789000,214000,214500,214500,213500,442
20241202,104600,24909119000,214500,214500,215000,214000,368
20241202,104500,24830242500,215000,215000,215500,214500,938
20241202,104400,24628643000,215000,215000,216000,215000,189
20241202,104300,24587966000,215000,215000,215500,214500,222
20241202,104200,24540223000,215000,215500,215500,214500,447
20241202,104100,24444092500,215000,215500,216000,215000,296
20241202,104000,24380347000,216000,216000,216000,215500,201
20241202,103900,24337015500,215500,216000,216000,215500,450
20241202,103800,24239911000,215500,215500,216000,215000,636
20241202,103700,24102886000,215500,215000,215500,214500,288
20241202,103600,24040952000,215000,215000,215000,214500,274
20241202,103500,23982143500,215000,214500,215500,214000,661
20241202,103400,23840126500,214000,214500,214500,214000,584
20241202,103300,23715095500,214500,214500,215000,214000,389
20241202,103200,23631680000,214500,215000,215000,214500,803
20241202,103100,23459221500,214500,214000,215000,213500,293
20241202,103000,23396444000,214000,214500,215000,214000,132
20241202,102900,23368156500,214500,214500,215000,214000,225
20241202,102800,23319895500,214500,214000,215000,213500,933
20241202,102700,23120018000,213500,213500,214500,213000,398
20241202,102600,23034903000,213500,214000,214000,213000,279
20241202,102500,22975410500,214000,214000,214000,213500,283
20241202,102400,22914919000,214000,214500,214500,213000,723
20241202,102300,22760142500,214500,213500,214500,213000,892
20241202,102200,22569709500,214000,213000,214000,213000,553
20241202,102100,22451790000,213000,213500,213500,213000,366
20241202,102000,22373807000,213000,214000,214000,213000,592
20241202,101900,22247395000,213500,213500,214500,213500,508
20241202,101800,22138725500,214000,212500,214500,212500,2713
20241202,101700,21559667000,212500,212500,213000,212500,423
20241202,101600,21469769000,212500,212500,213000,212000,1702
20241202,101500,21108098500,213000,213000,213500,212500,720
20241202,101400,20954946000,213000,213000,213500,213000,1300
20241202,101300,20678025000,213000,214000,214000,213000,1093
20241202,101200,20444940000,213500,213500,214000,213500,560
20241202,101100,20325367000,213500,214500,215000,213500,1352
20241202,101000,20035692000,215000,215000,215000,214500,374
20241202,100900,19955417500,215000,215000,215500,214500,512
20241202,100800,19845335000,215000,215500,215500,214500,931
20241202,100700,19645140500,215000,215000,215500,214500,531
20241202,100600,19530964000,215500,215500,215500,215000,92
20241202,100500,19511162000,215500,215500,216000,215500,206
20241202,100400,19466762000,216000,215500,216000,215500,158
20241202,100300,19432703000,216000,216000,216500,215000,714
20241202,100200,19278561500,216000,215000,216500,215000,1267
20241202,100100,19005312000,215000,214500,215000,214500,802
20241202,100000,18833026500,214500,214500,215000,214500,418
20241202,095900,18743353500,214500,214000,215000,213500,1216
20241202,095800,18482812500,214500,214500,214500,214000,335
20241202,095700,18411101500,214000,214500,215000,213500,2586
20241202,095600,17856628500,214500,215000,215000,214500,458
20241202,095500,17758340500,215000,213500,215500,213500,1516
20241202,095400,17432739000,214000,214500,214500,213500,1000
20241202,095300,17218578500,215000,214500,215000,214500,240
20241202,095200,17167055000,214500,214000,215000,213500,1770
20241202,095100,16787794000,214000,214500,214500,213500,2225
20241202,095000,16311765500,214000,214500,215000,214000,843
20241202,094900,16130978000,214500,215000,215000,214000,445
20241202,094800,16035509000,215000,215500,216000,215000,392
20241202,094700,15951128500,215500,215500,216000,214500,3248
20241202,094600,15252094500,216000,215000,216000,215000,680
20241202,094500,15105569000,215000,216500,217000,211500,18484
20241202,094400,11159295000,216500,217000,217000,216500,187
20241202,094300,11118753000,217000,216500,217000,216000,383
20241202,094200,11035791000,216500,216500,217000,216000,322
20241202,094100,10966105000,216000,216500,217000,216000,936
20241202,094000,10763485000,216000,217000,217000,216000,414
20241202,093900,10673915500,216500,217500,217500,216000,1454
20241202,093800,10359104500,217000,216000,217500,215500,3887
20241202,093700,9518543500,215500,216500,217000,215500,5050
20241202,093600,8426460000,216500,218000,218000,216500,5285
20241202,093500,7278712500,217500,218000,218500,217500,391
20241202,093400,7193583000,218500,218000,218500,218000,513
20241202,093300,7081710000,218000,218000,218500,218000,652
20241202,093200,6939553500,218000,218000,218500,218000,1170
20241202,093100,6684443000,218000,218500,219000,218000,1495
20241202,093000,6358229000,218500,219000,219500,218500,2066
20241202,092900,5906168000,219000,219500,219500,219000,251
20241202,092800,5851152500,219500,220000,220000,219000,342
20241202,092700,5776100000,219500,219500,220000,219500,573
20241202,092600,5650287500,220000,219500,220000,219500,331
20241202,092500,5577601500,219500,220000,220500,219500,587
20241202,092400,5448481500,220500,220000,220500,219500,460
20241202,092300,5347289000,219500,220000,220000,219500,699
20241202,092200,5193632000,220000,220500,221000,220000,705
20241202,092100,5038246000,220500,221000,221000,220500,723
20241202,092000,4878743500,221000,220000,221500,220000,565
20241202,091900,4754213500,220000,220500,221000,220000,204
20241202,091800,4709237000,221000,221500,222000,221000,614
20241202,091700,4573399000,221500,221500,222000,220500,751
20241202,091600,4407298500,221500,221000,221500,220500,632
20241202,091500,4267569000,221000,220500,221000,220500,311
20241202,091400,4198905500,220500,220500,221000,220500,250
20241202,091300,4143715500,220500,220500,221000,220000,353
20241202,091200,4065827500,220500,221500,222000,220500,395
20241202,091100,3978417500,221500,222500,222500,221000,745
20241202,091000,3813188500,222500,222000,223000,221500,1972
20241202,090900,3374286000,222000,222000,222500,222000,1188
20241202,090800,3110475500,222000,220500,222000,220500,1682
20241202,090700,2738045500,220000,220000,220500,219500,1282
20241202,090600,2456107500,220500,219500,221000,219500,599
20241202,090500,2324226500,219500,220500,220500,219500,1807
20241202,090400,1926352000,220500,221000,221500,220500,445
20241202,090300,1828044000,221000,222000,222000,220500,1390
20241202,090200,1520646000,222000,222500,223000,221500,584
20241202,090100,1391040000,222500,221000,223000,220500,1385
20241202,090000,1084205000,221000,222000,223500,220500,4878