KissMeData/042000/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,192600,15958227250,33050,33050,33050,33050,14902
20241227,192500,15958227250,33050,33050,33050,33050,0
20241227,192400,15958227250,33050,33050,33050,33050,0
20241227,192300,15958227250,33050,33050,33050,33050,0
20241227,192200,15958227250,33050,33050,33050,33050,0
20241227,192100,15958227250,33050,33050,33050,33050,0
20241227,192000,15958227250,33050,33050,33050,33050,0
20241227,191900,15958227250,33050,33050,33050,33050,0
20241227,191800,15958227250,33050,33050,33050,33050,0
20241227,191700,15958227250,33050,33050,33050,33050,0
20241227,191600,15958227250,33050,33050,33050,33050,0
20241227,191500,15958227250,33050,33050,33050,33050,0
20241227,191400,15958227250,33050,33050,33050,33050,0
20241227,191300,15958227250,33050,33050,33050,33050,0
20241227,191200,15958227250,33050,33050,33050,33050,0
20241227,191100,15958227250,33050,33050,33050,33050,0
20241227,191000,15958227250,33050,33050,33050,33050,0
20241227,190900,15958227250,33050,33050,33050,33050,0
20241227,190800,15958227250,33050,33050,33050,33050,0
20241227,190700,15958227250,33050,33050,33050,33050,0
20241227,190600,15958227250,33050,33050,33050,33050,0
20241227,190500,15958227250,33050,33050,33050,33050,0
20241227,190400,15958227250,33050,33050,33050,33050,0
20241227,190300,15958227250,33050,33050,33050,33050,0
20241227,190200,15958227250,33050,33050,33050,33050,0
20241227,190100,15958227250,33050,33050,33050,33050,0
20241227,190000,15958227250,33050,33050,33050,33050,0
20241227,185900,15958227250,33050,33050,33050,33050,0
20241227,185800,15958227250,33050,33050,33050,33050,0
20241227,185700,15958227250,33050,33050,33050,33050,0
20241227,185600,15958227250,33050,33050,33050,33050,14902
20241227,185500,15958227250,33050,33050,33050,33050,0
20241227,185400,15958227250,33050,33050,33050,33050,0
20241227,185300,15958227250,33050,33050,33050,33050,0
20241227,185200,15958227250,33050,33050,33050,33050,0
20241227,185100,15958227250,33050,33050,33050,33050,0
20241227,185000,15958227250,33050,33050,33050,33050,0
20241227,184900,15958227250,33050,33050,33050,33050,0
20241227,184800,15958227250,33050,33050,33050,33050,0
20241227,184700,15958227250,33050,33050,33050,33050,0
20241227,184600,15958227250,33050,33050,33050,33050,0
20241227,184500,15958227250,33050,33050,33050,33050,0
20241227,184400,15958227250,33050,33050,33050,33050,0
20241227,184300,15958227250,33050,33050,33050,33050,0
20241227,184200,15958227250,33050,33050,33050,33050,0
20241227,184100,15958227250,33050,33050,33050,33050,0
20241227,184000,15958227250,33050,33050,33050,33050,0
20241227,183900,15958227250,33050,33050,33050,33050,0
20241227,183800,15958227250,33050,33050,33050,33050,0
20241227,183700,15958227250,33050,33050,33050,33050,0
20241227,183600,15958227250,33050,33050,33050,33050,0
20241227,183500,15958227250,33050,33050,33050,33050,0
20241227,183400,15958227250,33050,33050,33050,33050,0
20241227,183300,15958227250,33050,33050,33050,33050,0
20241227,183200,15958227250,33050,33050,33050,33050,0
20241227,183100,15958227250,33050,33050,33050,33050,0
20241227,183000,15958227250,33050,33050,33050,33050,0
20241227,182900,15958227250,33050,33050,33050,33050,0
20241227,182800,15958227250,33050,33050,33050,33050,0
20241227,182700,15958227250,33050,33050,33050,33050,0
20241227,182600,15958227250,33050,33050,33050,33050,14902
20241227,182500,15958227250,33050,33050,33050,33050,0
20241227,182400,15958227250,33050,33050,33050,33050,0
20241227,182300,15958227250,33050,33050,33050,33050,0
20241227,182200,15958227250,33050,33050,33050,33050,0
20241227,182100,15958227250,33050,33050,33050,33050,0
20241227,182000,15958227250,33050,33050,33050,33050,0
20241227,181900,15958227250,33050,33050,33050,33050,0
20241227,181800,15958227250,33050,33050,33050,33050,0
20241227,181700,15958227250,33050,33050,33050,33050,0
20241227,181600,15958227250,33050,33050,33050,33050,0
20241227,181500,15958227250,33050,33050,33050,33050,0
20241227,181400,15958227250,33050,33050,33050,33050,0
20241227,181300,15958227250,33050,33050,33050,33050,0
20241227,181200,15958227250,33050,33050,33050,33050,0
20241227,181100,15958227250,33050,33050,33050,33050,0
20241227,181000,15958227250,33050,33050,33050,33050,0
20241227,180900,15958227250,33050,33050,33050,33050,0
20241227,180800,15958227250,33050,33050,33050,33050,0
20241227,180700,15958227250,33050,33050,33050,33050,0
20241227,180600,15958227250,33050,33050,33050,33050,0
20241227,180500,15958227250,33050,33050,33050,33050,0
20241227,180400,15958227250,33050,33050,33050,33050,0
20241227,180300,15958227250,33050,33050,33050,33050,0
20241227,180200,15958227250,33050,33050,33050,33050,0
20241227,180100,15958227250,33050,33050,33050,33050,0
20241227,180000,15958227250,33050,33050,33050,33050,0
20241227,175900,15958227250,33050,33050,33050,33050,0
20241227,175800,15958227250,33050,33050,33050,33050,0
20241227,175700,15958227250,33050,33050,33050,33050,0
20241227,175600,15958227250,33050,33050,33050,33050,14902
20241227,175500,15958227250,33050,33050,33050,33050,0
20241227,175400,15958227250,33050,33050,33050,33050,0
20241227,175300,15958227250,33050,33050,33050,33050,0
20241227,175200,15958227250,33050,33050,33050,33050,0
20241227,175100,15958227250,33050,33050,33050,33050,0
20241227,175000,15958227250,33050,33050,33050,33050,0
20241227,174900,15958227250,33050,33050,33050,33050,0
20241227,174800,15958227250,33050,33050,33050,33050,0
20241227,174700,15958227250,33050,33050,33050,33050,0
20241227,174600,15958227250,33050,33050,33050,33050,0
20241227,174500,15958227250,33050,33050,33050,33050,0
20241227,174400,15958227250,33050,33050,33050,33050,0
20241227,174300,15958227250,33050,33050,33050,33050,0
20241227,174200,15958227250,33050,33050,33050,33050,0
20241227,174100,15958227250,33050,33050,33050,33050,0
20241227,174000,15958227250,33050,33050,33050,33050,0
20241227,173900,15958227250,33050,33050,33050,33050,0
20241227,173800,15958227250,33050,33050,33050,33050,0
20241227,173700,15958227250,33050,33050,33050,33050,0
20241227,173600,15958227250,33050,33050,33050,33050,0
20241227,173500,15958227250,33050,33050,33050,33050,0
20241227,173400,15958227250,33050,33050,33050,33050,0
20241227,173300,15958227250,33050,33050,33050,33050,0
20241227,173200,15958227250,33050,33050,33050,33050,0
20241227,173100,15958227250,33050,33050,33050,33050,0
20241227,173000,15958227250,33050,33050,33050,33050,0
20241227,172900,15958227250,33050,33050,33050,33050,0
20241227,172800,15958227250,33050,33050,33050,33050,0
20241227,172700,15958227250,33050,33050,33050,33050,0
20241227,172600,15958227250,33050,33050,33050,33050,14902
20241227,172500,15958227250,33050,33050,33050,33050,0
20241227,172400,15958227250,33050,33050,33050,33050,0
20241227,172300,15958227250,33050,33050,33050,33050,0
20241227,172200,15958227250,33050,33050,33050,33050,0
20241227,172100,15958227250,33050,33050,33050,33050,0
20241227,172000,15958227250,33050,33050,33050,33050,0
20241227,171900,15958227250,33050,33050,33050,33050,0
20241227,171800,15958227250,33050,33050,33050,33050,0
20241227,171700,15958227250,33050,33050,33050,33050,0
20241227,171600,15958227250,33050,33050,33050,33050,0
20241227,171500,15958227250,33050,33050,33050,33050,0
20241227,171400,15958227250,33050,33050,33050,33050,0
20241227,171300,15958227250,33050,33050,33050,33050,0
20241227,171200,15958227250,33050,33050,33050,33050,0
20241227,171100,15958227250,33050,33050,33050,33050,0
20241227,171000,15958227250,33050,33050,33050,33050,0
20241227,170900,15958227250,33050,33050,33050,33050,0
20241227,170800,15958227250,33050,33050,33050,33050,0
20241227,170700,15958227250,33050,33050,33050,33050,0
20241227,170600,15958227250,33050,33050,33050,33050,0
20241227,170500,15958227250,33050,33050,33050,33050,0
20241227,170400,15958227250,33050,33050,33050,33050,0
20241227,170300,15958227250,33050,33050,33050,33050,0
20241227,170200,15958227250,33050,33050,33050,33050,0
20241227,170100,15958227250,33050,33050,33050,33050,0
20241227,170000,15958227250,33050,33050,33050,33050,0
20241227,165900,15958227250,33050,33050,33050,33050,0
20241227,165800,15958227250,33050,33050,33050,33050,0
20241227,165700,15958227250,33050,33050,33050,33050,0
20241227,165600,15958227250,33050,33050,33050,33050,14902
20241227,165500,15958227250,33050,33050,33050,33050,0
20241227,165400,15958227250,33050,33050,33050,33050,0
20241227,165300,15958227250,33050,33050,33050,33050,0
20241227,165200,15958227250,33050,33050,33050,33050,0
20241227,165100,15958227250,33050,33050,33050,33050,0
20241227,165000,15958227250,33050,33050,33050,33050,0
20241227,164900,15958227250,33050,33050,33050,33050,0
20241227,164800,15958227250,33050,33050,33050,33050,0
20241227,164700,15958227250,33050,33050,33050,33050,0
20241227,164600,15958227250,33050,33050,33050,33050,0
20241227,164500,15958227250,33050,33050,33050,33050,0
20241227,164400,15958227250,33050,33050,33050,33050,0
20241227,164300,15958227250,33050,33050,33050,33050,0
20241227,164200,15958227250,33050,33050,33050,33050,0
20241227,164100,15958227250,33050,33050,33050,33050,0
20241227,164000,15958227250,33050,33050,33050,33050,0
20241227,163900,15958227250,33050,33050,33050,33050,0
20241227,163800,15958227250,33050,33050,33050,33050,0
20241227,163700,15958227250,33050,33050,33050,33050,0
20241227,163600,15958227250,33050,33050,33050,33050,0
20241227,163500,15958227250,33050,33050,33050,33050,0
20241227,163400,15958227250,33050,33050,33050,33050,0
20241227,163300,15958227250,33050,33050,33050,33050,0
20241227,163200,15958227250,33050,33050,33050,33050,0
20241227,163100,15958227250,33050,33050,33050,33050,0
20241227,163000,15958227250,33050,33050,33050,33050,0
20241227,162900,15958227250,33050,33050,33050,33050,0
20241227,162800,15958227250,33050,33050,33050,33050,0
20241227,162700,15958227250,33050,33050,33050,33050,0
20241227,162600,15958227250,33050,33050,33050,33050,14902
20241227,162500,15958227250,33050,33050,33050,33050,0
20241227,162400,15958227250,33050,33050,33050,33050,0
20241227,162300,15958227250,33050,33050,33050,33050,0
20241227,162200,15958227250,33050,33050,33050,33050,0
20241227,162100,15958227250,33050,33050,33050,33050,0
20241227,162000,15958227250,33050,33050,33050,33050,0
20241227,161900,15958227250,33050,33050,33050,33050,0
20241227,161800,15958227250,33050,33050,33050,33050,0
20241227,161700,15958227250,33050,33050,33050,33050,0
20241227,161600,15958227250,33050,33050,33050,33050,0
20241227,161500,15958227250,33050,33050,33050,33050,0
20241227,161400,15958227250,33050,33050,33050,33050,0
20241227,161300,15958227250,33050,33050,33050,33050,0
20241227,161200,15958227250,33050,33050,33050,33050,0
20241227,161100,15958227250,33050,33050,33050,33050,0
20241227,161000,15958227250,33050,33050,33050,33050,0
20241227,160900,15958227250,33050,33050,33050,33050,0
20241227,160800,15958227250,33050,33050,33050,33050,0
20241227,160700,15958227250,33050,33050,33050,33050,0
20241227,160600,15958227250,33050,33050,33050,33050,0
20241227,160500,15958227250,33050,33050,33050,33050,0
20241227,160400,15958227250,33050,33050,33050,33050,0
20241227,160300,15958227250,33050,33050,33050,33050,0
20241227,160200,15958227250,33050,33050,33050,33050,0
20241227,160100,15958227250,33050,33050,33050,33050,0
20241227,160000,15958227250,33050,33050,33050,33050,0
20241227,155900,15958227250,33050,33050,33050,33050,0
20241227,155800,15958227250,33050,33050,33050,33050,0
20241227,155700,15958227250,33050,33050,33050,33050,0
20241227,155600,15958227250,33050,33050,33050,33050,14902
20241227,155500,15958227250,33050,33050,33050,33050,0
20241227,155400,15958227250,33050,33050,33050,33050,0
20241227,155300,15958227250,33050,33050,33050,33050,0
20241227,155200,15958227250,33050,33050,33050,33050,0
20241227,155100,15958227250,33050,33050,33050,33050,0
20241227,155000,15958227250,33050,33050,33050,33050,0
20241227,154900,15958227250,33050,33050,33050,33050,0
20241227,154800,15958227250,33050,33050,33050,33050,0
20241227,154700,15958227250,33050,33050,33050,33050,0
20241227,154600,15958227250,33050,33050,33050,33050,0
20241227,154500,15958227250,33050,33050,33050,33050,0
20241227,154400,15958227250,33050,33050,33050,33050,0
20241227,154300,15958227250,33050,33050,33050,33050,0
20241227,154200,15958227250,33050,33050,33050,33050,0
20241227,154100,15958227250,33050,33050,33050,33050,0
20241227,154000,15958227250,33050,33050,33050,33050,0
20241227,153900,15958227250,33050,33050,33050,33050,0
20241227,153800,15958227250,33050,33050,33050,33050,0
20241227,153700,15958227250,33050,33050,33050,33050,0
20241227,153600,15958227250,33050,33050,33050,33050,0
20241227,153500,15958227250,33050,33050,33050,33050,0
20241227,153400,15958227250,33050,33050,33050,33050,0
20241227,153300,15958227250,33050,33050,33050,33050,0
20241227,153200,15958227250,33050,33050,33050,33050,0
20241227,153100,15958227250,33050,33050,33050,33050,0
20241227,153000,15958227250,33050,33050,33050,33050,14902
20241227,152900,15465716150,33100,33100,33100,33100,0
20241227,152800,15465716150,33100,33100,33100,33100,0
20241227,152700,15465716150,33100,33100,33100,33100,0
20241227,152600,15465716150,33100,33100,33100,33100,0
20241227,152500,15465716150,33100,33100,33100,33100,0
20241227,152400,15465716150,33100,33100,33100,33100,0
20241227,152300,15465716150,33100,33100,33100,33100,0
20241227,152200,15465716150,33100,33100,33100,33100,0
20241227,152100,15465716150,33100,33100,33100,33100,0
20241227,152000,15465716150,33100,33100,33100,33100,0
20241227,151900,15465716150,33100,33100,33150,33050,2489
20241227,151800,15383308000,33150,33100,33150,33100,1093
20241227,151700,15347087000,33150,33100,33200,33050,6218
20241227,151600,15141095600,33100,33050,33100,33050,425
20241227,151500,15127031900,33050,33050,33100,33000,2435
20241227,151400,15046495650,33100,33000,33100,33000,585
20241227,151300,15027148800,33050,33050,33150,33050,1208
20241227,151200,14987212950,33050,33050,33100,33050,1140
20241227,151100,14949495350,33050,33100,33100,33000,1365
20241227,151000,14904373500,33100,33000,33100,33000,1454
20241227,150900,14856259350,33000,33050,33050,33000,1891
20241227,150800,14793781950,33100,33100,33100,33050,752
20241227,150700,14768898400,33100,33150,33150,33100,134
20241227,150600,14764461000,33150,33100,33200,33050,660
20241227,150500,14742588750,33100,33150,33150,33100,1073
20241227,150400,14707071150,33150,33150,33150,33100,608
20241227,150300,14686934400,33150,33100,33150,33100,683
20241227,150200,14664317300,33050,33050,33100,33050,151
20241227,150100,14659325200,33050,33050,33100,33050,290
20241227,150000,14649739550,33000,33000,33100,33000,267
20241227,145900,14640920800,33050,33000,33050,33000,843
20241227,145800,14613074750,33000,33000,33050,33000,887
20241227,145700,14583793500,33050,33050,33100,32950,1689
20241227,145600,14528038850,33000,33100,33100,33000,447
20241227,145500,14513265650,33050,33000,33100,33000,270
20241227,145400,14504331400,33000,33100,33100,33000,1580
20241227,145300,14452164350,33100,33100,33100,33000,3726
20241227,145200,14329008050,33100,33100,33100,33050,109
20241227,145100,14325401150,33100,33100,33100,33050,508
20241227,145000,14308590200,33100,33100,33150,33100,527
20241227,144900,14291132950,33100,33100,33150,33100,681
20241227,144800,14268588050,33100,33200,33200,33100,350
20241227,144700,14256983400,33200,33200,33250,33200,527
20241227,144600,14239476000,33200,33200,33250,33200,340
20241227,144500,14228187300,33200,33100,33200,33100,446
20241227,144400,14213408600,33100,33100,33150,33050,857
20241227,144300,14185018150,33100,33100,33150,33050,1425
20241227,144200,14137857100,33050,33200,33200,33050,2478
20241227,144100,14055759050,33250,33250,33250,33200,278
20241227,144000,14046516750,33250,33250,33300,33200,337
20241227,143900,14035323100,33250,33250,33300,33250,138
20241227,143800,14030734550,33200,33250,33300,33200,669
20241227,143700,14008470400,33250,33250,33250,33250,437
20241227,143600,13993940150,33250,33250,33250,33200,97
20241227,143500,13990716550,33250,33250,33300,33250,345
20241227,143400,13979230350,33250,33250,33250,33200,788
20241227,143300,13953048650,33200,33250,33250,33200,326
20241227,143200,13942220900,33250,33250,33250,33200,654
20241227,143100,13920480450,33250,33300,33300,33200,563
20241227,143000,13901752600,33250,33350,33350,33250,806
20241227,142900,13874905050,33350,33250,33350,33250,469
20241227,142800,13859288000,33250,33250,33300,33250,211
20241227,142700,13852267900,33300,33250,33300,33250,130
20241227,142600,13847943700,33250,33250,33250,33250,83
20241227,142500,13845183950,33250,33250,33250,33200,857
20241227,142400,13816694700,33250,33250,33300,33250,307
20241227,142300,13806477100,33300,33350,33350,33250,585
20241227,142200,13786996000,33350,33350,33350,33300,585
20241227,142100,13767488300,33350,33350,33400,33300,881
20241227,142000,13738098750,33350,33300,33400,33200,1893
20241227,141900,13675011450,33250,33250,33300,33200,585
20241227,141800,13655551150,33250,33200,33300,33200,922
20241227,141700,13624885750,33200,33250,33250,33200,766
20241227,141600,13599417400,33250,33200,33250,33200,220
20241227,141500,13592113250,33200,33250,33300,33200,517
20241227,141400,13574923300,33200,33200,33250,33200,214
20241227,141300,13567818400,33200,33200,33250,33150,1298
20241227,141200,13524681650,33200,33100,33200,33100,886
20241227,141100,13495272000,33200,33050,33200,33000,718
20241227,141000,13471495100,33050,32950,33050,32950,1091
20241227,140900,13435515500,33000,33000,33000,32950,364
20241227,140800,13423511050,33000,32950,33050,32950,360
20241227,140700,13411635800,33000,33000,33000,32950,111
20241227,140600,13407975450,32950,32950,32950,32950,231
20241227,140500,13400364000,33000,33000,33050,32950,650
20241227,140400,13378927100,33000,32950,33050,32950,1106
20241227,140300,13342433450,32950,33050,33050,32950,395
20241227,140200,13329406400,33000,32950,33100,32950,1002
20241227,140100,13296338550,32950,33000,33050,32950,1082
20241227,140000,13260665050,33000,33000,33000,32950,177
20241227,135900,13254826050,33000,32950,33100,32950,431
20241227,135800,13240601600,32950,33000,33000,32950,171
20241227,135700,13234965650,32950,32900,33000,32900,304
20241227,135600,13224949450,32900,32950,33050,32900,1425
20241227,135500,13178002900,32950,32950,32950,32900,336
20241227,135400,13166942800,32900,33050,33050,32900,1458
20241227,135300,13118869600,33000,33000,33050,32950,1038
20241227,135200,13084611150,32950,32950,33000,32950,169
20241227,135100,13079040150,32950,32900,33000,32900,125
20241227,135000,13074921500,32900,32950,33000,32900,543
20241227,134900,13057036500,32950,32950,32950,32900,155
20241227,134800,13051929400,32950,32950,32950,32900,1213
20241227,134700,13011999050,32900,32950,32950,32900,613
20241227,134600,12991805800,32900,32950,32950,32900,186
20241227,134500,12985684950,32950,33000,33050,32900,13970
20241227,134400,12524860550,33000,33000,33050,33000,165
20241227,134300,12519414800,33000,33100,33100,33000,658
20241227,134200,12497678150,33100,33100,33200,33050,908
20241227,134100,12467650600,33100,33100,33100,33050,362
20241227,134000,12455680050,33050,33050,33100,33050,536
20241227,133900,12437963100,33100,33100,33100,33050,381
20241227,133800,12425367350,33150,33050,33150,33050,488
20241227,133700,12409228500,33050,33100,33150,33050,979
20241227,133600,12376866600,33100,33150,33150,33050,891
20241227,133500,12347367600,33200,33150,33200,33100,421
20241227,133400,12333409650,33100,33150,33150,33100,370
20241227,133300,12321148550,33150,33200,33200,33100,3501
20241227,133200,12205099600,33200,33200,33250,33150,1138
20241227,133100,12167310300,33150,33200,33200,33100,467
20241227,133000,12151835950,33150,33150,33200,33150,430
20241227,132900,12137579850,33150,33150,33250,33150,2353
20241227,132800,12059471250,33200,33200,33250,33150,444
20241227,132700,12044733850,33200,33200,33200,33150,306
20241227,132600,12034582950,33200,33200,33300,33200,447
20241227,132500,12019721300,33200,33250,33250,33200,111
20241227,132400,12016033550,33250,33250,33250,33150,774
20241227,132300,11990332400,33250,33150,33250,33150,1430
20241227,132200,11942817850,33150,33150,33200,33150,147
20241227,132100,11937944700,33150,33200,33200,33150,341
20241227,132000,11926635050,33200,33250,33250,33150,469
20241227,131900,11911055400,33150,33200,33250,33150,948
20241227,131800,11879565550,33200,33200,33250,33150,201
20241227,131700,11872893450,33200,33150,33250,33150,75
20241227,131600,11870403350,33200,33150,33250,33150,674
20241227,131500,11848037300,33150,33150,33200,33150,201
20241227,131400,11841374050,33150,33150,33200,33150,258
20241227,131300,11832818350,33150,33150,33150,33100,779
20241227,131200,11806996050,33200,33200,33250,33150,1361
20241227,131100,11761785600,33150,33100,33150,33100,632
20241227,131000,11740837450,33100,33100,33150,33050,440
20241227,130900,11726271400,33050,33000,33100,33000,150
20241227,130800,11721314000,33050,33050,33050,33050,334
20241227,130700,11710275300,33050,33050,33100,33050,971
20241227,130600,11678137850,33100,33050,33100,33050,409
20241227,130500,11664620300,33050,33100,33100,33050,280
20241227,130400,11655358100,33100,33000,33100,33000,324
20241227,130300,11644653200,33000,33000,33000,33000,433
20241227,130200,11630364200,33000,33050,33050,33000,159
20241227,130100,11625116550,33050,32950,33100,32950,772
20241227,130000,11599633200,33000,32950,33000,32900,2369
20241227,125900,11521525350,32950,32950,33000,32950,294
20241227,125800,11511830700,32950,33050,33050,32950,382
20241227,125700,11499226050,33000,33000,33050,33000,688
20241227,125600,11476522000,33000,33050,33050,33000,1977
20241227,125500,11411194050,33050,33050,33050,33050,346
20241227,125400,11399758750,33050,33050,33050,33050,92
20241227,125300,11396718150,33100,33100,33100,33050,254
20241227,125200,11388311750,33050,33050,33100,33050,103
20241227,125100,11384907450,33050,33050,33050,33050,155
20241227,125000,11379784700,33050,33100,33100,33000,11361
20241227,124900,11004704650,33150,33150,33150,33100,585
20241227,124800,10985331050,33150,33100,33150,33050,373
20241227,124700,10972978850,33100,33050,33150,33000,1827
20241227,124600,10912509300,33000,32950,33000,32950,760
20241227,124500,10887443600,32950,32950,32950,32900,303
20241227,124400,10877472950,32900,32900,32950,32850,893
20241227,124300,10848087700,32900,32900,32900,32850,262
20241227,124200,10839470400,32900,32800,32900,32800,650
20241227,124100,10818098750,32800,32850,32900,32800,3350
20241227,124000,10708120550,32850,32850,32900,32800,474
20241227,123900,10692541650,32900,32900,32900,32850,514
20241227,123800,10675653850,32900,32900,32900,32850,292
20241227,123700,10666055800,32900,32950,32950,32900,724
20241227,123600,10642227850,32900,32950,33000,32900,1815
20241227,123500,10582471000,32950,33000,33000,32950,260
20241227,123400,10573892000,33050,33000,33050,33000,514
20241227,123300,10556927000,33000,33000,33000,32950,86
20241227,123200,10554092300,33000,32950,33000,32900,598
20241227,123100,10534388100,32950,32950,33000,32950,440
20241227,123000,10519889300,33000,33000,33000,32950,324
20241227,122900,10509203550,33000,33050,33050,32950,90
20241227,122800,10506233000,33000,32950,33050,32900,785
20241227,122700,10480358850,32950,33050,33050,32950,1637
20241227,122600,10426333700,33050,33100,33100,33000,201
20241227,122500,10419691150,33050,33000,33100,33000,146
20241227,122400,10414871750,33000,32950,33050,32950,468
20241227,122300,10399426400,32950,32900,33000,32900,469
20241227,122200,10383967250,32900,32950,33000,32900,244
20241227,122100,10375936700,32950,32950,33000,32850,828
20241227,122000,10348653150,32950,32950,33050,32900,167
20241227,121900,10343146950,32950,33000,33050,32850,2797
20241227,121800,10251009850,33000,33050,33150,33000,3761
20241227,121700,10126564200,33100,33000,33100,32950,902
20241227,121600,10096763350,33000,33000,33000,32950,164
20241227,121500,10091358950,33000,33000,33000,32950,249
20241227,121400,10083149000,32950,32950,32950,32900,307
20241227,121300,10073044500,32900,32900,32950,32900,493
20241227,121200,10056819150,32950,32900,32950,32900,464
20241227,121100,10041535300,32900,32900,32950,32900,190
20241227,121000,10035280600,32900,32950,33000,32900,601
20241227,120900,10015481550,32950,32950,33000,32900,400
20241227,120800,10002293400,32900,32850,32950,32850,377
20241227,120700,9989886450,32850,32850,33000,32800,1535
20241227,120600,9939505500,32850,32900,33000,32850,616
20241227,120500,9919242150,32900,32900,32900,32850,1243
20241227,120400,9878397500,32950,32900,32950,32900,420
20241227,120300,9864571650,32950,32950,33000,32900,649
20241227,120200,9843206150,32900,32950,33000,32900,493
20241227,120100,9826967250,32950,33000,33000,32950,836
20241227,120000,9799405600,33000,32950,33000,32950,1717
20241227,115900,9742762850,32950,32900,33000,32900,1349
20241227,115800,9698370450,32900,32900,33000,32850,2017
20241227,115700,9632044300,32900,33000,33000,32900,1349
20241227,115600,9587600500,33000,32950,33000,32900,1047
20241227,115500,9553104500,32950,33000,33000,32950,1418
20241227,115400,9506320500,33000,33050,33050,33000,227
20241227,115300,9498824950,33050,32950,33050,32950,1021
20241227,115200,9465137700,32950,33050,33050,32950,1947
20241227,115100,9400940850,33100,33050,33100,33050,162
20241227,115000,9395586550,33100,33000,33100,33000,408
20241227,114900,9382116450,33000,33100,33100,33000,837
20241227,114800,9354451050,33150,33150,33200,33100,920
20241227,114700,9323982900,33200,33100,33200,33100,301
20241227,114600,9314005700,33200,33100,33200,33050,1734
20241227,114500,9256554450,33150,33050,33150,33050,474
20241227,114400,9240864450,33050,33050,33100,33000,377
20241227,114300,9228416200,33050,33000,33050,32950,1730
20241227,114200,9171288900,33000,33050,33050,32950,917
20241227,114100,9141029550,33050,33050,33100,33000,238
20241227,114000,9133163700,33050,33000,33050,32950,2638
20241227,113900,9046157800,33000,33050,33050,33000,849
20241227,113800,9018113300,33050,33100,33100,33050,638
20241227,113700,8997026850,33000,33050,33100,33000,3144
20241227,113600,8893212000,33050,33100,33150,33050,663
20241227,113500,8871274700,33150,33150,33150,33100,504
20241227,113400,8854578300,33150,33150,33250,33100,1227
20241227,113300,8813889700,33150,33050,33200,33050,968
20241227,113200,8781756900,33050,33150,33200,33050,1703
20241227,113100,8725346850,33200,33050,33200,33050,1783
20241227,113000,8666242250,33050,33050,33200,33000,2365
20241227,112900,8587995300,33050,33000,33050,33000,2332
20241227,112800,8511028750,33000,33100,33100,33000,2407
20241227,112700,8431562450,33050,33100,33150,33050,1749
20241227,112600,8373742700,33100,33200,33250,33100,5920
20241227,112500,8177635850,33200,33200,33250,33200,1020
20241227,112400,8143744600,33200,33200,33250,33200,337
20241227,112300,8132554600,33200,33200,33200,33150,360
20241227,112200,8120606800,33200,33150,33200,33100,1350
20241227,112100,8075845800,33250,33200,33250,33150,1289
20241227,112000,8033077500,33250,33250,33300,33250,141
20241227,111900,8028389050,33300,33200,33300,33200,658
20241227,111800,8006508700,33200,33250,33250,33200,133
20241227,111700,8002093000,33250,33300,33300,33200,1477
20241227,111600,7953000750,33300,33300,33350,33250,1276
20241227,111500,7910527750,33350,33300,33350,33250,944
20241227,111400,7879078950,33300,33300,33350,33250,528
20241227,111300,7861510350,33300,33250,33350,33150,1970
20241227,111200,7795945050,33200,33150,33250,33100,1260
20241227,111100,7754151000,33150,33250,33250,33150,855
20241227,111000,7725777800,33200,33200,33250,33100,1390
20241227,110900,7679664400,33250,33200,33300,33150,1041
20241227,110800,7645075750,33250,33250,33300,33150,1125
20241227,110700,7607696900,33250,33200,33300,33100,2990
20241227,110600,7508545550,33200,33200,33250,33150,1961
20241227,110500,7443446000,33250,33250,33300,33200,997
20241227,110400,7410305150,33250,33250,33300,33250,681
20241227,110300,7387649550,33250,33300,33300,33250,1854
20241227,110200,7325951950,33300,33400,33400,33300,3385
20241227,110100,7213095050,33350,33450,33500,33350,2856
20241227,110000,7117649850,33500,33550,33550,33450,1855
20241227,105900,7055523750,33550,33450,33550,33450,169
20241227,105800,7049854900,33500,33500,33500,33450,139
20241227,105700,7045200800,33550,33500,33550,33400,1386
20241227,105600,6998822100,33500,33450,33500,33350,6049
20241227,105500,6796870200,33450,33500,33550,33450,474
20241227,105400,6780992250,33550,33450,33550,33400,5052
20241227,105300,6612195500,33450,33600,33650,33450,5892
20241227,105200,6414733800,33650,33700,33700,33600,1470
20241227,105100,6365277650,33700,33600,33700,33550,1101
20241227,105000,6328274450,33600,33650,33700,33550,2761
20241227,104900,6235440600,33700,33800,33800,33650,3913
20241227,104800,6103472350,33800,33850,33850,33750,7380
20241227,104700,5854104550,33800,33850,33850,33800,1807
20241227,104600,5792938650,33800,33950,33950,33800,5427
20241227,104500,5609107200,33950,34100,34100,33950,4401
20241227,104400,5459367100,34050,34100,34150,34050,5805
20241227,104300,5261450800,34100,34200,34200,34100,1739
20241227,104200,5202081700,34150,34150,34200,34150,180
20241227,104100,5195933900,34200,34150,34200,34100,1715
20241227,104000,5137381250,34200,34150,34200,34150,106
20241227,103900,5133756750,34200,34250,34250,34150,660
20241227,103800,5111187450,34250,34250,34250,34200,110
20241227,103700,5107420550,34250,34250,34250,34200,26
20241227,103600,5106530850,34250,34300,34300,34150,1998
20241227,103500,5038137250,34350,34300,34350,34300,53
20241227,103400,5036319100,34350,34300,34350,34300,91
20241227,103300,5033194850,34350,34350,34350,34300,354
20241227,103200,5021051100,34350,34350,34350,34250,255
20241227,103100,5012294700,34350,34250,34350,34250,176
20241227,103000,5006258500,34300,34350,34350,34250,273
20241227,102900,4996897200,34350,34250,34350,34250,203
20241227,102800,4989940550,34250,34250,34250,34150,1055
20241227,102700,4953907650,34200,34300,34300,34200,524
20241227,102600,4935975500,34300,34150,34300,34150,3179
20241227,102500,4827223950,34200,34300,34300,34150,2648
20241227,102400,4736618000,34300,34300,34350,34250,794
20241227,102300,4709384200,34400,34350,34400,34300,41
20241227,102200,4707975900,34400,34400,34400,34350,452
20241227,102100,4692449050,34350,34500,34500,34300,5718
20241227,102000,4495659900,34500,34500,34500,34450,1514
20241227,101900,4443427550,34500,34550,34550,34500,72
20241227,101800,4440942750,34550,34600,34600,34500,1659
20241227,101700,4383678150,34600,34650,34650,34550,3838
20241227,101600,4251048700,34650,34650,34650,34600,251
20241227,101500,4242355400,34650,34650,34650,34600,840
20241227,101400,4213290550,34650,34600,34700,34550,1334
20241227,101300,4167130300,34600,34700,34700,34600,2522
20241227,101200,4079716250,34750,34800,34850,34750,690
20241227,101100,4055723400,34800,34800,34800,34750,697
20241227,101000,4031475250,34800,34800,34850,34750,301
20241227,100900,4020997200,34800,35050,35100,34800,2356
20241227,100800,3938579350,35100,34900,35150,34850,5875
20241227,100700,3732804550,34900,34800,34900,34750,4553
20241227,100600,3574170400,34800,34800,34800,34750,79
20241227,100500,3571422050,34800,34800,34850,34750,554
20241227,100400,3552139650,34800,34850,34850,34750,474
20241227,100300,3535643750,34650,34700,34850,34650,4023
20241227,100200,3395817550,34700,34700,34700,34600,1244
20241227,100100,3352658600,34700,34600,34700,34600,1173
20241227,100000,3312049600,34600,34650,34700,34600,940
20241227,095900,3279474350,34650,34600,34700,34600,1362
20241227,095800,3232278800,34600,34350,34600,34350,2363
20241227,095700,3150849800,34350,34400,34400,34350,85
20241227,095600,3147928700,34400,34300,34400,34300,441
20241227,095500,3132780750,34300,34250,34350,34150,380
20241227,095400,3119763650,34250,34200,34250,34100,1396
20241227,095300,3072079150,34200,34250,34250,34200,104
20241227,095200,3068521950,34200,34250,34250,34200,24
20241227,095100,3067700150,34250,34200,34250,34150,160
20241227,095000,3062229500,34200,34200,34200,34150,266
20241227,094900,3053133250,34200,34200,34200,34150,423
20241227,094800,3038682900,34200,34200,34250,34150,982
20241227,094700,3005097800,34200,34200,34250,34200,197
20241227,094600,2998359150,34250,34250,34250,34200,146
20241227,094500,2993359500,34250,34200,34350,34200,74
20241227,094400,2990824450,34400,34100,34400,34100,683
20241227,094300,2967463900,34100,34150,34150,34100,303
20241227,094200,2957118700,34150,34200,34200,34100,258
20241227,094100,2948311800,34150,34150,34200,34100,535
20241227,094000,2930059800,34150,34200,34200,34050,3206
20241227,093900,2820648950,34200,34150,34200,34100,1179
20241227,093800,2780382600,34150,34150,34150,34100,137
20241227,093700,2775707300,34150,34200,34200,34150,801
20241227,093600,2748352400,34150,34200,34200,34150,393
20241227,093500,2734930000,34200,34200,34200,34150,119
20241227,093400,2730861700,34200,34300,34350,34200,2961
20241227,093300,2629476350,34300,34300,34400,34250,1130
20241227,093200,2590712300,34300,34400,34400,34300,125
20241227,093100,2586420900,34400,34150,34400,34150,1802
20241227,093000,2524654500,34200,34250,34350,34150,3974
20241227,092900,2388750900,34350,34200,34350,34200,800
20241227,092800,2361384500,34300,34200,34350,34150,613
20241227,092700,2340415200,34150,34250,34300,34100,2706
20241227,092600,2247887950,34250,34350,34350,34250,647
20241227,092500,2225694100,34350,34300,34450,34250,676
20241227,092400,2202474500,34250,34400,34500,34250,2844
20241227,092300,2104834500,34500,34450,34500,34400,1290
20241227,092200,2060389250,34450,34500,34500,34400,315
20241227,092100,2049537650,34500,34700,34700,34400,2868
20241227,092000,1950547050,34700,34750,34800,34550,2468
20241227,091900,1864975450,34800,34650,34850,34550,4683
20241227,091800,1702449750,34650,34550,34750,34550,3014
20241227,091700,1597956400,34550,34400,34550,34350,981
20241227,091600,1564111950,34400,34400,34500,34350,2142
20241227,091500,1490386950,34400,34150,34400,34100,2880
20241227,091400,1391601900,34150,34200,34200,34100,218
20241227,091300,1384155800,34250,34150,34250,34100,1381
20241227,091200,1336944350,34200,34150,34200,34050,2306
20241227,091100,1258210800,34200,34250,34250,34200,645
20241227,091000,1236148950,34250,34150,34300,34150,607
20241227,090900,1215402000,34300,34150,34350,34100,784
20241227,090800,1188561250,34150,34050,34150,33900,1912
20241227,090700,1123465250,34050,33900,34100,33900,1780
20241227,090600,1062985200,33950,33850,33950,33850,1186
20241227,090500,1022784550,33850,34100,34100,33800,6565
20241227,090400,799907250,34100,34200,34200,34000,3012
20241227,090300,697257800,34100,34250,34250,34000,2138
20241227,090200,624447650,34100,34200,34400,34100,4193
20241227,090100,481068250,34200,34350,34350,34100,3678
20241227,090000,355180600,34350,34750,34750,34300,10276