KissMeData/000990/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,183300,9264676050,31700,31700,31700,31700,20961
20241210,183200,9264676050,31700,31700,31700,31700,0
20241210,183100,9264676050,31700,31700,31700,31700,0
20241210,183000,9264676050,31700,31700,31700,31700,0
20241210,182900,9264676050,31700,31700,31700,31700,0
20241210,182800,9264676050,31700,31700,31700,31700,0
20241210,182700,9264676050,31700,31700,31700,31700,0
20241210,182600,9264676050,31700,31700,31700,31700,0
20241210,182500,9264676050,31700,31700,31700,31700,0
20241210,182400,9264676050,31700,31700,31700,31700,0
20241210,182300,9264676050,31700,31700,31700,31700,0
20241210,182200,9264676050,31700,31700,31700,31700,0
20241210,182100,9264676050,31700,31700,31700,31700,0
20241210,182000,9264676050,31700,31700,31700,31700,0
20241210,181900,9264676050,31700,31700,31700,31700,0
20241210,181800,9264676050,31700,31700,31700,31700,0
20241210,181700,9264676050,31700,31700,31700,31700,0
20241210,181600,9264676050,31700,31700,31700,31700,0
20241210,181500,9264676050,31700,31700,31700,31700,0
20241210,181400,9264676050,31700,31700,31700,31700,0
20241210,181300,9264676050,31700,31700,31700,31700,0
20241210,181200,9264676050,31700,31700,31700,31700,0
20241210,181100,9264676050,31700,31700,31700,31700,0
20241210,181000,9264676050,31700,31700,31700,31700,0
20241210,180900,9264676050,31700,31700,31700,31700,0
20241210,180800,9264676050,31700,31700,31700,31700,0
20241210,180700,9264676050,31700,31700,31700,31700,0
20241210,180600,9264676050,31700,31700,31700,31700,0
20241210,180500,9264676050,31700,31700,31700,31700,0
20241210,180400,9264676050,31700,31700,31700,31700,0
20241210,180300,9264676050,31700,31700,31700,31700,20961
20241210,180200,9264676050,31700,31700,31700,31700,0
20241210,180100,9264676050,31700,31700,31700,31700,0
20241210,180000,9264676050,31700,31700,31700,31700,0
20241210,175900,9264676050,31700,31700,31700,31700,0
20241210,175800,9264676050,31700,31700,31700,31700,0
20241210,175700,9264676050,31700,31700,31700,31700,0
20241210,175600,9264676050,31700,31700,31700,31700,0
20241210,175500,9264676050,31700,31700,31700,31700,0
20241210,175400,9264676050,31700,31700,31700,31700,0
20241210,175300,9264676050,31700,31700,31700,31700,0
20241210,175200,9264676050,31700,31700,31700,31700,0
20241210,175100,9264676050,31700,31700,31700,31700,0
20241210,175000,9264676050,31700,31700,31700,31700,0
20241210,174900,9264676050,31700,31700,31700,31700,0
20241210,174800,9264676050,31700,31700,31700,31700,0
20241210,174700,9264676050,31700,31700,31700,31700,0
20241210,174600,9264676050,31700,31700,31700,31700,0
20241210,174500,9264676050,31700,31700,31700,31700,0
20241210,174400,9264676050,31700,31700,31700,31700,0
20241210,174300,9264676050,31700,31700,31700,31700,0
20241210,174200,9264676050,31700,31700,31700,31700,0
20241210,174100,9264676050,31700,31700,31700,31700,0
20241210,174000,9264676050,31700,31700,31700,31700,0
20241210,173900,9264676050,31700,31700,31700,31700,0
20241210,173800,9264676050,31700,31700,31700,31700,0
20241210,173700,9264676050,31700,31700,31700,31700,0
20241210,173600,9264676050,31700,31700,31700,31700,0
20241210,173500,9264676050,31700,31700,31700,31700,0
20241210,173400,9264676050,31700,31700,31700,31700,0
20241210,173300,9264676050,31700,31700,31700,31700,20961
20241210,173200,9264676050,31700,31700,31700,31700,0
20241210,173100,9264676050,31700,31700,31700,31700,0
20241210,173000,9264676050,31700,31700,31700,31700,0
20241210,172900,9264676050,31700,31700,31700,31700,0
20241210,172800,9264676050,31700,31700,31700,31700,0
20241210,172700,9264676050,31700,31700,31700,31700,0
20241210,172600,9264676050,31700,31700,31700,31700,0
20241210,172500,9264676050,31700,31700,31700,31700,0
20241210,172400,9264676050,31700,31700,31700,31700,0
20241210,172300,9264676050,31700,31700,31700,31700,0
20241210,172200,9264676050,31700,31700,31700,31700,0
20241210,172100,9264676050,31700,31700,31700,31700,0
20241210,172000,9264676050,31700,31700,31700,31700,0
20241210,171900,9264676050,31700,31700,31700,31700,0
20241210,171800,9264676050,31700,31700,31700,31700,0
20241210,171700,9264676050,31700,31700,31700,31700,0
20241210,171600,9264676050,31700,31700,31700,31700,0
20241210,171500,9264676050,31700,31700,31700,31700,0
20241210,171400,9264676050,31700,31700,31700,31700,0
20241210,171300,9264676050,31700,31700,31700,31700,0
20241210,171200,9264676050,31700,31700,31700,31700,0
20241210,171100,9264676050,31700,31700,31700,31700,0
20241210,171000,9264676050,31700,31700,31700,31700,0
20241210,170900,9264676050,31700,31700,31700,31700,0
20241210,170800,9264676050,31700,31700,31700,31700,0
20241210,170700,9264676050,31700,31700,31700,31700,0
20241210,170600,9264676050,31700,31700,31700,31700,0
20241210,170500,9264676050,31700,31700,31700,31700,0
20241210,170400,9264676050,31700,31700,31700,31700,0
20241210,170300,9264676050,31700,31700,31700,31700,20961
20241210,170200,9264676050,31700,31700,31700,31700,0
20241210,170100,9264676050,31700,31700,31700,31700,0
20241210,170000,9264676050,31700,31700,31700,31700,0
20241210,165900,9264676050,31700,31700,31700,31700,0
20241210,165800,9264676050,31700,31700,31700,31700,0
20241210,165700,9264676050,31700,31700,31700,31700,0
20241210,165600,9264676050,31700,31700,31700,31700,0
20241210,165500,9264676050,31700,31700,31700,31700,0
20241210,165400,9264676050,31700,31700,31700,31700,0
20241210,165300,9264676050,31700,31700,31700,31700,0
20241210,165200,9264676050,31700,31700,31700,31700,0
20241210,165100,9264676050,31700,31700,31700,31700,0
20241210,165000,9264676050,31700,31700,31700,31700,0
20241210,164900,9264676050,31700,31700,31700,31700,0
20241210,164800,9264676050,31700,31700,31700,31700,0
20241210,164700,9264676050,31700,31700,31700,31700,0
20241210,164600,9264676050,31700,31700,31700,31700,0
20241210,164500,9264676050,31700,31700,31700,31700,0
20241210,164400,9264676050,31700,31700,31700,31700,0
20241210,164300,9264676050,31700,31700,31700,31700,0
20241210,164200,9264676050,31700,31700,31700,31700,0
20241210,164100,9264676050,31700,31700,31700,31700,0
20241210,164000,9264676050,31700,31700,31700,31700,0
20241210,163900,9264676050,31700,31700,31700,31700,0
20241210,163800,9264676050,31700,31700,31700,31700,0
20241210,163700,9264676050,31700,31700,31700,31700,0
20241210,163600,9264676050,31700,31700,31700,31700,0
20241210,163500,9264676050,31700,31700,31700,31700,0
20241210,163400,9264676050,31700,31700,31700,31700,0
20241210,163300,9264676050,31700,31700,31700,31700,20961
20241210,163200,9264676050,31700,31700,31700,31700,0
20241210,163100,9264676050,31700,31700,31700,31700,0
20241210,163000,9264676050,31700,31700,31700,31700,0
20241210,162900,9264676050,31700,31700,31700,31700,0
20241210,162800,9264676050,31700,31700,31700,31700,0
20241210,162700,9264676050,31700,31700,31700,31700,0
20241210,162600,9264676050,31700,31700,31700,31700,0
20241210,162500,9264676050,31700,31700,31700,31700,0
20241210,162400,9264676050,31700,31700,31700,31700,0
20241210,162300,9264676050,31700,31700,31700,31700,0
20241210,162200,9264676050,31700,31700,31700,31700,0
20241210,162100,9264676050,31700,31700,31700,31700,0
20241210,162000,9264676050,31700,31700,31700,31700,0
20241210,161900,9264676050,31700,31700,31700,31700,0
20241210,161800,9264676050,31700,31700,31700,31700,0
20241210,161700,9264676050,31700,31700,31700,31700,0
20241210,161600,9264676050,31700,31700,31700,31700,0
20241210,161500,9264676050,31700,31700,31700,31700,0
20241210,161400,9264676050,31700,31700,31700,31700,0
20241210,161300,9264676050,31700,31700,31700,31700,0
20241210,161200,9264676050,31700,31700,31700,31700,0
20241210,161100,9264676050,31700,31700,31700,31700,0
20241210,161000,9264676050,31700,31700,31700,31700,0
20241210,160900,9264676050,31700,31700,31700,31700,0
20241210,160800,9264676050,31700,31700,31700,31700,0
20241210,160700,9264676050,31700,31700,31700,31700,0
20241210,160600,9264676050,31700,31700,31700,31700,0
20241210,160500,9264676050,31700,31700,31700,31700,0
20241210,160400,9264676050,31700,31700,31700,31700,0
20241210,160300,9264676050,31700,31700,31700,31700,20961
20241210,160200,9264676050,31700,31700,31700,31700,0
20241210,160100,9264676050,31700,31700,31700,31700,0
20241210,160000,9264676050,31700,31700,31700,31700,0
20241210,155900,9264676050,31700,31700,31700,31700,0
20241210,155800,9264676050,31700,31700,31700,31700,0
20241210,155700,9264676050,31700,31700,31700,31700,0
20241210,155600,9264676050,31700,31700,31700,31700,0
20241210,155500,9264676050,31700,31700,31700,31700,0
20241210,155400,9264676050,31700,31700,31700,31700,0
20241210,155300,9264676050,31700,31700,31700,31700,0
20241210,155200,9264676050,31700,31700,31700,31700,0
20241210,155100,9264676050,31700,31700,31700,31700,0
20241210,155000,9264676050,31700,31700,31700,31700,0
20241210,154900,9264676050,31700,31700,31700,31700,0
20241210,154800,9264676050,31700,31700,31700,31700,0
20241210,154700,9264676050,31700,31700,31700,31700,0
20241210,154600,9264676050,31700,31700,31700,31700,0
20241210,154500,9264676050,31700,31700,31700,31700,0
20241210,154400,9264676050,31700,31700,31700,31700,0
20241210,154300,9264676050,31700,31700,31700,31700,0
20241210,154200,9264676050,31700,31700,31700,31700,0
20241210,154100,9264676050,31700,31700,31700,31700,0
20241210,154000,9264676050,31700,31700,31700,31700,0
20241210,153900,9264676050,31700,31700,31700,31700,0
20241210,153800,9264676050,31700,31700,31700,31700,0
20241210,153700,9264676050,31700,31700,31700,31700,0
20241210,153600,9264676050,31700,31700,31700,31700,0
20241210,153500,9264676050,31700,31700,31700,31700,0
20241210,153400,9264676050,31700,31700,31700,31700,0
20241210,153300,9264676050,31700,31700,31700,31700,20961
20241210,153200,9264676050,31700,31700,31700,31700,0
20241210,153100,9264676050,31700,31700,31700,31700,0
20241210,153000,9264676050,31700,31700,31700,31700,20961
20241210,152900,8600212350,31550,31550,31550,31550,0
20241210,152800,8600212350,31550,31550,31550,31550,0
20241210,152700,8600212350,31550,31550,31550,31550,0
20241210,152600,8600212350,31550,31550,31550,31550,0
20241210,152500,8600212350,31550,31550,31550,31550,0
20241210,152400,8600212350,31550,31550,31550,31550,0
20241210,152300,8600212350,31550,31550,31550,31550,0
20241210,152200,8600212350,31550,31550,31550,31550,0
20241210,152100,8600212350,31550,31550,31550,31550,0
20241210,152000,8600212350,31550,31550,31550,31550,0
20241210,151900,8600212350,31550,31550,31600,31550,2350
20241210,151800,8525980050,31550,31600,31600,31550,924
20241210,151700,8496795950,31550,31550,31600,31550,444
20241210,151600,8482774100,31550,31550,31600,31550,837
20241210,151500,8456359800,31550,31550,31600,31500,2223
20241210,151400,8386265750,31500,31500,31550,31500,2101
20241210,151300,8320022850,31500,31550,31550,31500,1038
20241210,151200,8287313500,31500,31550,31550,31500,764
20241210,151100,8263238400,31500,31500,31550,31450,1958
20241210,151000,8201540900,31500,31450,31550,31450,1075
20241210,150900,8167683450,31450,31450,31500,31450,459
20241210,150800,8153228350,31450,31500,31500,31450,386
20241210,150700,8141073100,31500,31450,31500,31400,1963
20241210,150600,8079330050,31400,31450,31450,31400,372
20241210,150500,8067635100,31400,31450,31450,31400,280
20241210,150400,8058832300,31400,31450,31450,31400,77
20241210,150300,8056414000,31400,31450,31450,31400,117
20241210,150200,8052738650,31450,31400,31450,31350,3018
20241210,150100,7957979800,31400,31400,31400,31350,57
20241210,150000,7956191850,31350,31350,31400,31350,232
20241210,145900,7948918000,31400,31400,31400,31350,130
20241210,145800,7944841050,31400,31350,31400,31350,84
20241210,145700,7942206800,31400,31350,31400,31350,97
20241210,145600,7939165050,31350,31400,31400,31300,4491
20241210,145500,7798443400,31400,31350,31400,31350,57
20241210,145400,7796655500,31400,31400,31400,31350,482
20241210,145300,7781543950,31350,31400,31400,31350,245
20241210,145200,7773862000,31400,31400,31400,31350,107
20241210,145100,7770506050,31350,31450,31450,31350,1409
20241210,145000,7726307000,31400,31400,31450,31350,605
20241210,144900,7707312150,31350,31450,31500,31350,4135
20241210,144800,7577374250,31450,31450,31500,31450,346
20241210,144700,7566492250,31500,31500,31500,31450,146
20241210,144600,7561900150,31450,31500,31500,31450,708
20241210,144500,7539628400,31450,31450,31450,31450,80
20241210,144400,7537112400,31450,31500,31500,31450,115
20241210,144300,7533494350,31450,31450,31500,31450,173
20241210,144200,7528052050,31500,31450,31500,31450,38
20241210,144100,7526856900,31500,31450,31500,31450,154
20241210,144000,7522013550,31450,31500,31500,31450,125
20241210,143900,7518081350,31450,31450,31500,31450,172
20241210,143800,7512671850,31450,31500,31500,31450,246
20241210,143700,7504931900,31450,31550,31550,31450,141
20241210,143600,7500492550,31450,31450,31550,31450,790
20241210,143500,7475612900,31450,31450,31500,31450,174
20241210,143400,7470136550,31450,31450,31500,31450,119
20241210,143300,7466392400,31450,31450,31500,31450,159
20241210,143200,7461388900,31450,31450,31500,31450,259
20241210,143100,7453240400,31450,31500,31500,31450,168
20241210,143000,7447953700,31450,31500,31500,31450,128
20241210,142900,7443926700,31500,31450,31500,31450,169
20241210,142800,7438607950,31500,31500,31500,31450,112
20241210,142700,7435083600,31500,31450,31500,31450,72
20241210,142600,7432817550,31500,31500,31500,31450,184
20241210,142500,7427028150,31450,31550,31550,31450,1400
20241210,142400,7382985250,31450,31500,31550,31450,4283
20241210,142300,7248088950,31450,31500,31500,31450,85
20241210,142200,7245413450,31500,31450,31500,31400,2103
20241210,142100,7179270350,31450,31450,31450,31400,49
20241210,142000,7177729450,31450,31400,31450,31350,556
20241210,141900,7160270900,31350,31400,31400,31350,184
20241210,141800,7154493950,31400,31400,31400,31350,244
20241210,141700,7146834750,31400,31400,31400,31350,87
20241210,141600,7144104700,31350,31400,31400,31350,125
20241210,141500,7140181850,31400,31300,31400,31300,1691
20241210,141400,7087168100,31300,31300,31300,31300,19
20241210,141300,7086573400,31350,31300,31350,31300,47
20241210,141200,7085102100,31350,31300,31350,31300,46
20241210,141100,7083662200,31350,31300,31350,31300,114
20241210,141000,7080092500,31300,31300,31350,31300,40
20241210,140900,7078840450,31350,31350,31350,31300,73
20241210,140800,7076555100,31300,31300,31300,31300,6
20241210,140700,7076367300,31300,31350,31400,31300,715
20241210,140600,7053960850,31400,31400,31450,31350,3122
20241210,140500,6955963950,31400,31400,31450,31400,190
20241210,140400,6949997500,31400,31400,31400,31400,27
20241210,140300,6949149700,31400,31350,31450,31350,801
20241210,140200,6924002050,31350,31350,31400,31350,54
20241210,140100,6922309050,31350,31350,31400,31350,181
20241210,140000,6916634600,31350,31350,31400,31350,185
20241210,135900,6910834450,31350,31350,31400,31350,110
20241210,135800,6907385000,31350,31350,31400,31350,40
20241210,135700,6906130950,31350,31400,31400,31350,93
20241210,135600,6903214350,31400,31350,31400,31350,102
20241210,135500,6900014900,31350,31400,31400,31350,103
20241210,135400,6896783550,31350,31350,31400,31350,155
20241210,135300,6891920950,31350,31350,31400,31350,217
20241210,135200,6885117900,31350,31350,31350,31350,38
20241210,135100,6883926600,31400,31350,31400,31350,217
20241210,135000,6877123250,31350,31400,31400,31350,227
20241210,134900,6869999900,31350,31350,31350,31350,1
20241210,134800,6869968550,31400,31350,31400,31350,70
20241210,134700,6867773700,31350,31350,31400,31350,14
20241210,134600,6867334700,31350,31400,31450,31350,321
20241210,134500,6857257150,31400,31400,31450,31400,292
20241210,134400,6848087850,31450,31400,31450,31350,642
20241210,134300,6827934450,31350,31400,31400,31350,972
20241210,134200,6797445750,31400,31400,31450,31350,373
20241210,134100,6785737000,31400,31400,31400,31350,879
20241210,134000,6758148800,31400,31450,31500,31400,1625
20241210,133900,6707058100,31450,31450,31450,31400,1000
20241210,133800,6675615400,31400,31400,31400,31400,97
20241210,133700,6672569600,31400,31400,31450,31400,192
20241210,133600,6666539700,31400,31400,31450,31400,112
20241210,133500,6663021650,31400,31400,31450,31400,132
20241210,133400,6658875850,31400,31400,31450,31400,22
20241210,133300,6658184950,31400,31400,31400,31400,64
20241210,133200,6656175350,31400,31400,31400,31400,32
20241210,133100,6655170550,31400,31400,31400,31400,78
20241210,133000,6652721350,31400,31400,31400,31400,350
20241210,132900,6641731350,31450,31450,31450,31400,24
20241210,132800,6640977350,31450,31400,31450,31400,53
20241210,132700,6639312150,31400,31400,31400,31400,98
20241210,132600,6636234950,31400,31400,31400,31400,44
20241210,132500,6634853350,31400,31400,31400,31400,105
20241210,132400,6631556350,31400,31400,31400,31400,42
20241210,132300,6630237550,31400,31400,31400,31400,41
20241210,132200,6628950150,31400,31400,31400,31400,119
20241210,132100,6625213550,31400,31450,31450,31400,2096
20241210,132000,6559301050,31450,31450,31450,31450,69
20241210,131900,6557131000,31450,31450,31500,31450,169
20241210,131800,6551815800,31450,31450,31450,31450,66
20241210,131700,6549740100,31500,31500,31500,31450,281
20241210,131600,6540896500,31450,31500,31500,31450,566
20241210,131500,6523075900,31450,31500,31550,31450,234
20241210,131400,6515710100,31450,31450,31550,31450,72
20241210,131300,6513445550,31450,31500,31500,31450,314
20241210,131200,6503564800,31450,31450,31500,31450,330
20241210,131100,6493181950,31450,31500,31500,31450,388
20241210,131000,6480966500,31450,31450,31450,31450,6
20241210,130900,6480777800,31450,31450,31450,31450,42
20241210,130800,6479456900,31450,31450,31450,31450,275
20241210,130700,6470808150,31450,31500,31550,31450,3558
20241210,130600,6358781400,31500,31550,31550,31500,479
20241210,130500,6343678750,31500,31550,31550,31500,604
20241210,130400,6324646400,31500,31500,31550,31450,1901
20241210,130300,6264766450,31500,31450,31500,31450,294
20241210,130200,6255508400,31450,31500,31500,31450,177
20241210,130100,6249935550,31450,31450,31500,31450,114
20241210,130000,6246346800,31450,31450,31500,31450,82
20241210,125900,6243765650,31450,31450,31500,31450,51
20241210,125800,6242160950,31500,31500,31500,31450,432
20241210,125700,6228573950,31450,31500,31500,31450,15
20241210,125600,6228101550,31450,31500,31500,31450,48
20241210,125500,6226590950,31450,31500,31500,31450,3
20241210,125400,6226496500,31500,31500,31500,31450,1171
20241210,125300,6189618350,31550,31550,31550,31500,58
20241210,125200,6187791150,31500,31500,31500,31450,447
20241210,125100,6173710850,31450,31500,31500,31450,270
20241210,125000,6165208200,31500,31500,31500,31450,732
20241210,124900,6142152850,31450,31450,31500,31450,1044
20241210,124800,6109318700,31450,31450,31500,31450,77
20241210,124700,6106896800,31450,31500,31500,31450,133
20241210,124600,6102713600,31500,31500,31500,31450,4
20241210,124500,6102587650,31450,31500,31500,31450,63
20241210,124400,6100605000,31450,31500,31500,31450,8
20241210,124300,6100353250,31450,31500,31500,31450,780
20241210,124200,6075808350,31500,31500,31550,31500,230
20241210,124100,6068563250,31500,31500,31550,31500,432
20241210,124000,6054939650,31500,31600,31600,31500,1795
20241210,123900,5998261150,31550,31550,31550,31450,1642
20241210,123800,5946460200,31500,31550,31550,31500,226
20241210,123700,5939340450,31550,31650,31650,31500,2340
20241210,123600,5865446650,31650,31600,31650,31600,3925
20241210,123500,5741392700,31600,31550,31600,31550,820
20241210,123400,5715494950,31550,31600,31600,31550,31
20241210,123300,5714516650,31550,31600,31600,31550,567
20241210,123200,5696627700,31550,31550,31600,31550,65
20241210,123100,5694576600,31550,31550,31600,31550,10
20241210,123000,5694260800,31550,31550,31600,31550,84
20241210,122900,5691610400,31550,31550,31600,31550,31
20241210,122800,5690632100,31550,31550,31600,31550,20
20241210,122700,5690000850,31600,31550,31600,31550,214
20241210,122600,5683245450,31550,31600,31600,31550,549
20241210,122500,5665909250,31600,31600,31600,31450,1462
20241210,122400,5619791700,31550,31600,31600,31550,151
20241210,122300,5615022950,31600,31400,31600,31400,11030
20241210,122200,5268205100,31350,31300,31400,31300,759
20241210,122100,5244414550,31350,31350,31350,31300,39
20241210,122000,5243193600,31300,31350,31350,31300,6
20241210,121900,5243005650,31300,31300,31350,31300,43
20241210,121800,5241659700,31250,31300,31350,31250,65
20241210,121700,5239625150,31300,31200,31350,31200,5188
20241210,121600,5077265700,31150,31250,31250,31150,1256
20241210,121500,5038074850,31300,31250,31300,31250,69
20241210,121400,5035916850,31300,31350,31350,31200,3475
20241210,121300,4927232300,31300,31350,31350,31300,69
20241210,121200,4925072450,31350,31300,31350,31300,587
20241210,121100,4906699250,31300,31250,31300,31250,66
20241210,121000,4904636550,31300,31300,31300,31250,78
20241210,120900,4902197100,31300,31300,31300,31250,297
20241210,120800,4892908350,31300,31350,31350,31250,1364
20241210,120700,4850219650,31300,31350,31350,31300,33
20241210,120600,4849186550,31350,31300,31350,31300,86
20241210,120500,4846494550,31300,31350,31350,31300,294
20241210,120400,4837292100,31350,31300,31350,31300,43
20241210,120300,4835945900,31350,31300,31350,31300,67
20241210,120200,4833847350,31350,31350,31350,31300,106
20241210,120100,4830529300,31300,31250,31350,31250,184
20241210,120000,4824771150,31300,31300,31300,31250,604
20241210,115900,4805866850,31300,31300,31300,31250,9
20241210,115800,4805585400,31250,31300,31300,31250,81
20241210,115700,4803053900,31300,31250,31300,31250,49
20241210,115600,4801520450,31300,31250,31300,31250,95
20241210,115500,4798549200,31250,31300,31350,31250,1656
20241210,115400,4746721900,31350,31350,31350,31300,21
20241210,115300,4746064400,31300,31300,31350,31300,901
20241210,115200,4717862500,31350,31350,31350,31300,23
20241210,115100,4717142300,31350,31300,31350,31300,425
20241210,115000,4703830200,31300,31300,31350,31300,453
20241210,114900,4689651200,31350,31350,31350,31300,578
20241210,114800,4671554050,31300,31350,31350,31300,74
20241210,114700,4669237500,31350,31350,31350,31300,181
20241210,114600,4663571900,31300,31350,31350,31300,26
20241210,114500,4662757950,31300,31350,31350,31300,75
20241210,114400,4660410150,31350,31350,31350,31300,1424
20241210,114300,4615773250,31350,31350,31400,31300,1134
20241210,114200,4580226050,31300,31350,31400,31300,1291
20241210,114100,4539750450,31300,31350,31350,31300,88
20241210,114000,4536992700,31300,31350,31350,31300,310
20241210,113900,4527288950,31300,31350,31350,31300,60
20241210,113800,4525408900,31300,31350,31350,31300,89
20241210,113700,4522621150,31350,31350,31350,31300,156
20241210,113600,4517732150,31300,31350,31350,31300,188
20241210,113500,4511839550,31300,31300,31350,31300,139
20241210,113400,4507486150,31350,31350,31350,31300,202
20241210,113300,4501154250,31350,31300,31350,31300,244
20241210,113200,4493515900,31300,31350,31350,31300,292
20241210,113100,4484365300,31350,31350,31350,31300,50
20241210,113000,4482797950,31350,31350,31350,31300,738
20241210,112900,4459664350,31350,31350,31350,31300,47
20241210,112800,4458192950,31300,31350,31350,31300,202
20241210,112700,4451867950,31300,31350,31350,31300,382
20241210,112600,4439894850,31300,31350,31350,31300,110
20241210,112500,4436449850,31300,31300,31350,31300,143
20241210,112400,4431971500,31300,31350,31350,31300,393
20241210,112300,4419659750,31300,31350,31350,31300,70
20241210,112200,4417466600,31350,31350,31350,31300,97
20241210,112100,4414428300,31300,31350,31350,31300,149
20241210,112000,4409762550,31300,31350,31350,31300,80
20241210,111900,4407256350,31300,31350,31350,31300,401
20241210,111800,4394702750,31300,31350,31350,31300,109
20241210,111700,4391288800,31300,31350,31350,31300,101
20241210,111600,4388124200,31300,31350,31350,31300,216
20241210,111500,4381357400,31300,31350,31350,31300,56
20241210,111400,4379603350,31300,31350,31350,31300,51
20241210,111300,4378005950,31300,31350,31350,31300,68
20241210,111200,4375876250,31350,31300,31350,31300,455
20241210,111100,4361614400,31300,31400,31400,31300,702
20241210,111000,4339610450,31400,31400,31400,31350,128
20241210,110900,4335597500,31350,31350,31400,31350,615
20241210,110800,4316311650,31350,31350,31400,31350,222
20241210,110700,4309351850,31350,31350,31350,31350,2
20241210,110600,4309289150,31400,31350,31400,31300,374
20241210,110500,4297565300,31350,31350,31350,31350,94
20241210,110400,4294618400,31400,31300,31400,31300,7
20241210,110300,4294398850,31300,31350,31400,31300,1057
20241210,110200,4261252100,31350,31400,31400,31350,136
20241210,110100,4256985300,31350,31300,31350,31300,1451
20241210,110000,4211504200,31350,31300,31350,31300,40
20241210,105900,4210250500,31300,31350,31350,31300,272
20241210,105800,4201730200,31350,31300,31350,31300,34
20241210,105700,4200665850,31350,31350,31350,31300,29
20241210,105600,4199756800,31350,31300,31350,31300,46
20241210,105500,4198316300,31300,31300,31350,31300,13
20241210,105400,4197909350,31300,31250,31350,31250,2295
20241210,105300,4126067700,31300,31300,31300,31300,2
20241210,105200,4126005100,31300,31250,31300,31250,325
20241210,105100,4115848700,31250,31250,31300,31250,126
20241210,105000,4111911050,31250,31300,31350,31250,1360
20241210,104900,4069352400,31300,31300,31350,31300,63
20241210,104800,4067380450,31300,31300,31350,31300,105
20241210,104700,4064093800,31300,31300,31350,31250,352
20241210,104600,4053077350,31300,31350,31350,31300,107
20241210,104500,4049728200,31250,31250,31250,31150,236
20241210,104400,4042354350,31250,31300,31350,31100,1135
20241210,104300,4006926050,31250,31250,31350,31250,234
20241210,104200,3999613050,31250,31350,31400,31250,1469
20241210,104100,3953604250,31300,31300,31400,31300,4639
20241210,104000,3808171950,31350,31300,31350,31300,2614
20241210,103900,3726266050,31300,31250,31350,31250,1216
20241210,103800,3688211100,31250,31250,31300,31250,71
20241210,103700,3685992100,31250,31300,31300,31250,1370
20241210,103600,3643130000,31300,31250,31350,31250,2166
20241210,103500,3575334150,31250,31200,31300,31200,1410
20241210,103400,3531248250,31200,31300,31300,31200,181
20241210,103300,3525594100,31250,31200,31300,31200,220
20241210,103200,3518720500,31200,31250,31250,31200,531
20241210,103100,3502141100,31200,31200,31250,31200,422
20241210,103000,3488974050,31200,31200,31250,31200,479
20241210,102900,3474023350,31200,31250,31250,31200,769
20241210,102800,3449993300,31250,31250,31300,31250,291
20241210,102700,3440899350,31300,31300,31300,31250,318
20241210,102600,3430952100,31300,31150,31350,31150,1867
20241210,102500,3372598650,31100,31250,31250,31100,2573
20241210,102400,3292404500,31200,31250,31250,31200,127
20241210,102300,3288437250,31200,31250,31300,31200,590
20241210,102200,3269996550,31200,31200,31250,31150,1668
20241210,102100,3217914600,31150,31100,31200,31050,1250
20241210,102000,3179016850,31100,31000,31100,30950,1853
20241210,101900,3121539950,30950,30750,31000,30750,3328
20241210,101800,3018768200,30750,30650,30800,30650,2770
20241210,101700,2933630450,30650,30650,30650,30650,81
20241210,101600,2931147800,30650,30550,30650,30550,982
20241210,101500,2901077750,30600,30550,30600,30550,299
20241210,101400,2891935800,30550,30550,30600,30550,43
20241210,101300,2890621150,30550,30650,30650,30550,2705
20241210,101200,2807850950,30650,30600,30650,30600,35
20241210,101100,2806779850,30600,30650,30650,30600,219
20241210,101000,2800070450,30600,30600,30650,30600,200
20241210,100900,2793949650,30600,30600,30650,30600,82
20241210,100800,2791439450,30600,30650,30650,30600,289
20241210,100700,2782595050,30600,30600,30650,30550,891
20241210,100600,2755331800,30550,30600,30600,30550,2307
20241210,100500,2684747550,30600,30650,30650,30600,2146
20241210,100400,2618982150,30600,30600,30600,30550,607
20241210,100300,2600410100,30600,30600,30650,30600,128
20241210,100200,2596493200,30600,30550,30600,30550,1456
20241210,100100,2551943400,30550,30550,30600,30550,319
20241210,100000,2542197900,30550,30600,30600,30550,190
20241210,095900,2536384550,30550,30650,30650,30550,124
20241210,095800,2532590100,30550,30600,30600,30550,371
20241210,095700,2521239950,30500,30600,30600,30500,1995
20241210,095600,2460299400,30550,30600,30600,30550,201
20241210,095500,2454157800,30600,30600,30600,30550,52
20241210,095400,2452566850,30600,30600,30600,30550,137
20241210,095300,2448377800,30550,30600,30600,30550,117
20241210,095200,2444800500,30600,30600,30600,30550,23
20241210,095100,2444096750,30600,30600,30650,30550,1922
20241210,095000,2385283500,30600,30550,30600,30500,226
20241210,094900,2378378200,30500,30550,30600,30500,232
20241210,094800,2371286300,30500,30550,30550,30500,128
20241210,094700,2367376350,30450,30500,30550,30450,985
20241210,094600,2337295250,30550,30550,30550,30450,915
20241210,094500,2309378950,30550,30550,30550,30500,152
20241210,094400,2304735800,30550,30550,30550,30500,176
20241210,094300,2299359700,30550,30500,30550,30450,469
20241210,094200,2285045950,30550,30400,30550,30400,1323
20241210,094100,2244718850,30450,30450,30450,30350,136
20241210,094000,2240590100,30350,30450,30450,30350,256
20241210,093900,2232807700,30400,30450,30450,30400,138
20241210,093800,2228612050,30400,30400,30500,30350,2092
20241210,093700,2164987600,30400,30500,30550,30400,1169
20241210,093600,2129369850,30500,30500,30550,30500,146
20241210,093500,2124916350,30500,30550,30550,30500,379
20241210,093400,2113356250,30550,30500,30600,30500,192
20241210,093300,2107491000,30500,30550,30600,30500,1380
20241210,093200,2065324700,30550,30650,30650,30550,515
20241210,093100,2049575200,30650,30650,30700,30600,153
20241210,093000,2044891300,30700,30550,30700,30500,3809
20241210,092900,1928236600,30550,30600,30600,30450,623
20241210,092800,1909223150,30600,30600,30650,30500,343
20241210,092700,1898748200,30500,30650,30650,30450,773
20241210,092600,1875090150,30400,30700,30700,30400,6821
20241210,092500,1666231900,30700,30700,30700,30650,794
20241210,092400,1641873300,30700,30750,30800,30650,1044
20241210,092300,1609793250,30750,30600,30850,30600,7129
20241210,092200,1390691650,30600,30450,30650,30400,2323
20241210,092100,1319823850,30400,30500,30500,30400,1517
20241210,092000,1273589400,30500,30550,30550,30500,499
20241210,091900,1258353600,30500,30450,30550,30450,817
20241210,091800,1233437000,30500,30450,30550,30400,396
20241210,091700,1221378300,30450,30400,30550,30400,698
20241210,091600,1200108850,30550,30350,30550,30300,5958
20241210,091500,1018841850,30300,30350,30350,30250,3995
20241210,091400,897772650,30300,30400,30400,30300,1211
20241210,091300,861007050,30350,30400,30450,30300,1511
20241210,091200,815077000,30450,30200,30450,30200,3441
20241210,091100,710698000,30200,30100,30250,30050,1316
20241210,091000,670985400,30050,30000,30150,30000,1521
20241210,090900,625254400,30000,30000,30050,30000,535
20241210,090800,609203250,30000,30050,30050,30000,111
20241210,090700,605872600,30050,30050,30100,30000,948
20241210,090600,577387050,30050,30000,30100,30000,1488
20241210,090500,532716100,29950,30000,30000,29950,349
20241210,090400,522248050,29950,29800,30000,29800,1691
20241210,090300,471667550,29800,29700,29900,29650,2859
20241210,090200,386519850,29700,29750,29750,29450,1129
20241210,090100,353142050,29800,29700,29950,29550,2864
20241210,090000,267948550,29650,29200,29700,29200,8925