KissMeData/000990/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183200,12656311300,35200,35200,35200,35200,15264
20241217,183100,12656311300,35200,35200,35200,35200,0
20241217,183000,12656311300,35200,35200,35200,35200,0
20241217,182900,12656311300,35200,35200,35200,35200,0
20241217,182800,12656311300,35200,35200,35200,35200,0
20241217,182700,12656311300,35200,35200,35200,35200,0
20241217,182600,12656311300,35200,35200,35200,35200,0
20241217,182500,12656311300,35200,35200,35200,35200,0
20241217,182400,12656311300,35200,35200,35200,35200,0
20241217,182300,12656311300,35200,35200,35200,35200,0
20241217,182200,12656311300,35200,35200,35200,35200,0
20241217,182100,12656311300,35200,35200,35200,35200,0
20241217,182000,12656311300,35200,35200,35200,35200,0
20241217,181900,12656311300,35200,35200,35200,35200,0
20241217,181800,12656311300,35200,35200,35200,35200,0
20241217,181700,12656311300,35200,35200,35200,35200,0
20241217,181600,12656311300,35200,35200,35200,35200,0
20241217,181500,12656311300,35200,35200,35200,35200,0
20241217,181400,12656311300,35200,35200,35200,35200,0
20241217,181300,12656311300,35200,35200,35200,35200,0
20241217,181200,12656311300,35200,35200,35200,35200,0
20241217,181100,12656311300,35200,35200,35200,35200,0
20241217,181000,12656311300,35200,35200,35200,35200,0
20241217,180900,12656311300,35200,35200,35200,35200,0
20241217,180800,12656311300,35200,35200,35200,35200,0
20241217,180700,12656311300,35200,35200,35200,35200,0
20241217,180600,12656311300,35200,35200,35200,35200,0
20241217,180500,12656311300,35200,35200,35200,35200,0
20241217,180400,12656311300,35200,35200,35200,35200,0
20241217,180300,12656311300,35200,35200,35200,35200,0
20241217,180200,12656311300,35200,35200,35200,35200,15264
20241217,180100,12656311300,35200,35200,35200,35200,0
20241217,180000,12656311300,35200,35200,35200,35200,0
20241217,175900,12656311300,35200,35200,35200,35200,0
20241217,175800,12656311300,35200,35200,35200,35200,0
20241217,175700,12656311300,35200,35200,35200,35200,0
20241217,175600,12656311300,35200,35200,35200,35200,0
20241217,175500,12656311300,35200,35200,35200,35200,0
20241217,175400,12656311300,35200,35200,35200,35200,0
20241217,175300,12656311300,35200,35200,35200,35200,0
20241217,175200,12656311300,35200,35200,35200,35200,0
20241217,175100,12656311300,35200,35200,35200,35200,0
20241217,175000,12656311300,35200,35200,35200,35200,0
20241217,174900,12656311300,35200,35200,35200,35200,0
20241217,174800,12656311300,35200,35200,35200,35200,0
20241217,174700,12656311300,35200,35200,35200,35200,0
20241217,174600,12656311300,35200,35200,35200,35200,0
20241217,174500,12656311300,35200,35200,35200,35200,0
20241217,174400,12656311300,35200,35200,35200,35200,0
20241217,174300,12656311300,35200,35200,35200,35200,0
20241217,174200,12656311300,35200,35200,35200,35200,0
20241217,174100,12656311300,35200,35200,35200,35200,0
20241217,174000,12656311300,35200,35200,35200,35200,0
20241217,173900,12656311300,35200,35200,35200,35200,0
20241217,173800,12656311300,35200,35200,35200,35200,0
20241217,173700,12656311300,35200,35200,35200,35200,0
20241217,173600,12656311300,35200,35200,35200,35200,0
20241217,173500,12656311300,35200,35200,35200,35200,0
20241217,173400,12656311300,35200,35200,35200,35200,0
20241217,173300,12656311300,35200,35200,35200,35200,0
20241217,173200,12656311300,35200,35200,35200,35200,15264
20241217,173100,12656311300,35200,35200,35200,35200,0
20241217,173000,12656311300,35200,35200,35200,35200,0
20241217,172900,12656311300,35200,35200,35200,35200,0
20241217,172800,12656311300,35200,35200,35200,35200,0
20241217,172700,12656311300,35200,35200,35200,35200,0
20241217,172600,12656311300,35200,35200,35200,35200,0
20241217,172500,12656311300,35200,35200,35200,35200,0
20241217,172400,12656311300,35200,35200,35200,35200,0
20241217,172300,12656311300,35200,35200,35200,35200,0
20241217,172200,12656311300,35200,35200,35200,35200,0
20241217,172100,12656311300,35200,35200,35200,35200,0
20241217,172000,12656311300,35200,35200,35200,35200,0
20241217,171900,12656311300,35200,35200,35200,35200,0
20241217,171800,12656311300,35200,35200,35200,35200,0
20241217,171700,12656311300,35200,35200,35200,35200,0
20241217,171600,12656311300,35200,35200,35200,35200,0
20241217,171500,12656311300,35200,35200,35200,35200,0
20241217,171400,12656311300,35200,35200,35200,35200,0
20241217,171300,12656311300,35200,35200,35200,35200,0
20241217,171200,12656311300,35200,35200,35200,35200,0
20241217,171100,12656311300,35200,35200,35200,35200,0
20241217,171000,12656311300,35200,35200,35200,35200,0
20241217,170900,12656311300,35200,35200,35200,35200,0
20241217,170800,12656311300,35200,35200,35200,35200,0
20241217,170700,12656311300,35200,35200,35200,35200,0
20241217,170600,12656311300,35200,35200,35200,35200,0
20241217,170500,12656311300,35200,35200,35200,35200,0
20241217,170400,12656311300,35200,35200,35200,35200,0
20241217,170300,12656311300,35200,35200,35200,35200,0
20241217,170200,12656311300,35200,35200,35200,35200,15264
20241217,170100,12656311300,35200,35200,35200,35200,0
20241217,170000,12656311300,35200,35200,35200,35200,0
20241217,165900,12656311300,35200,35200,35200,35200,0
20241217,165800,12656311300,35200,35200,35200,35200,0
20241217,165700,12656311300,35200,35200,35200,35200,0
20241217,165600,12656311300,35200,35200,35200,35200,0
20241217,165500,12656311300,35200,35200,35200,35200,0
20241217,165400,12656311300,35200,35200,35200,35200,0
20241217,165300,12656311300,35200,35200,35200,35200,0
20241217,165200,12656311300,35200,35200,35200,35200,0
20241217,165100,12656311300,35200,35200,35200,35200,0
20241217,165000,12656311300,35200,35200,35200,35200,0
20241217,164900,12656311300,35200,35200,35200,35200,0
20241217,164800,12656311300,35200,35200,35200,35200,0
20241217,164700,12656311300,35200,35200,35200,35200,0
20241217,164600,12656311300,35200,35200,35200,35200,0
20241217,164500,12656311300,35200,35200,35200,35200,0
20241217,164400,12656311300,35200,35200,35200,35200,0
20241217,164300,12656311300,35200,35200,35200,35200,0
20241217,164200,12656311300,35200,35200,35200,35200,0
20241217,164100,12656311300,35200,35200,35200,35200,0
20241217,164000,12656311300,35200,35200,35200,35200,0
20241217,163900,12656311300,35200,35200,35200,35200,0
20241217,163800,12656311300,35200,35200,35200,35200,0
20241217,163700,12656311300,35200,35200,35200,35200,0
20241217,163600,12656311300,35200,35200,35200,35200,0
20241217,163500,12656311300,35200,35200,35200,35200,0
20241217,163400,12656311300,35200,35200,35200,35200,0
20241217,163300,12656311300,35200,35200,35200,35200,0
20241217,163200,12656311300,35200,35200,35200,35200,15264
20241217,163100,12656311300,35200,35200,35200,35200,0
20241217,163000,12656311300,35200,35200,35200,35200,0
20241217,162900,12656311300,35200,35200,35200,35200,0
20241217,162800,12656311300,35200,35200,35200,35200,0
20241217,162700,12656311300,35200,35200,35200,35200,0
20241217,162600,12656311300,35200,35200,35200,35200,0
20241217,162500,12656311300,35200,35200,35200,35200,0
20241217,162400,12656311300,35200,35200,35200,35200,0
20241217,162300,12656311300,35200,35200,35200,35200,0
20241217,162200,12656311300,35200,35200,35200,35200,0
20241217,162100,12656311300,35200,35200,35200,35200,0
20241217,162000,12656311300,35200,35200,35200,35200,0
20241217,161900,12656311300,35200,35200,35200,35200,0
20241217,161800,12656311300,35200,35200,35200,35200,0
20241217,161700,12656311300,35200,35200,35200,35200,0
20241217,161600,12656311300,35200,35200,35200,35200,0
20241217,161500,12656311300,35200,35200,35200,35200,0
20241217,161400,12656311300,35200,35200,35200,35200,0
20241217,161300,12656311300,35200,35200,35200,35200,0
20241217,161200,12656311300,35200,35200,35200,35200,0
20241217,161100,12656311300,35200,35200,35200,35200,0
20241217,161000,12656311300,35200,35200,35200,35200,0
20241217,160900,12656311300,35200,35200,35200,35200,0
20241217,160800,12656311300,35200,35200,35200,35200,0
20241217,160700,12656311300,35200,35200,35200,35200,0
20241217,160600,12656311300,35200,35200,35200,35200,0
20241217,160500,12656311300,35200,35200,35200,35200,0
20241217,160400,12656311300,35200,35200,35200,35200,0
20241217,160300,12656311300,35200,35200,35200,35200,0
20241217,160200,12656311300,35200,35200,35200,35200,15264
20241217,160100,12656311300,35200,35200,35200,35200,0
20241217,160000,12656311300,35200,35200,35200,35200,0
20241217,155900,12656311300,35200,35200,35200,35200,0
20241217,155800,12656311300,35200,35200,35200,35200,0
20241217,155700,12656311300,35200,35200,35200,35200,0
20241217,155600,12656311300,35200,35200,35200,35200,0
20241217,155500,12656311300,35200,35200,35200,35200,0
20241217,155400,12656311300,35200,35200,35200,35200,0
20241217,155300,12656311300,35200,35200,35200,35200,0
20241217,155200,12656311300,35200,35200,35200,35200,0
20241217,155100,12656311300,35200,35200,35200,35200,0
20241217,155000,12656311300,35200,35200,35200,35200,0
20241217,154900,12656311300,35200,35200,35200,35200,0
20241217,154800,12656311300,35200,35200,35200,35200,0
20241217,154700,12656311300,35200,35200,35200,35200,0
20241217,154600,12656311300,35200,35200,35200,35200,0
20241217,154500,12656311300,35200,35200,35200,35200,0
20241217,154400,12656311300,35200,35200,35200,35200,0
20241217,154300,12656311300,35200,35200,35200,35200,0
20241217,154200,12656311300,35200,35200,35200,35200,0
20241217,154100,12656311300,35200,35200,35200,35200,0
20241217,154000,12656311300,35200,35200,35200,35200,0
20241217,153900,12656311300,35200,35200,35200,35200,0
20241217,153800,12656311300,35200,35200,35200,35200,0
20241217,153700,12656311300,35200,35200,35200,35200,0
20241217,153600,12656311300,35200,35200,35200,35200,0
20241217,153500,12656311300,35200,35200,35200,35200,0
20241217,153400,12656311300,35200,35200,35200,35200,0
20241217,153300,12656311300,35200,35200,35200,35200,0
20241217,153200,12656311300,35200,35200,35200,35200,15264
20241217,153100,12656311300,35200,35200,35200,35200,0
20241217,153000,12656311300,35200,35200,35200,35200,15264
20241217,152900,12119018500,35050,35050,35050,35050,0
20241217,152800,12119018500,35050,35050,35050,35050,0
20241217,152700,12119018500,35050,35050,35050,35050,0
20241217,152600,12119018500,35050,35050,35050,35050,0
20241217,152500,12119018500,35050,35050,35050,35050,0
20241217,152400,12119018500,35050,35050,35050,35050,0
20241217,152300,12119018500,35050,35050,35050,35050,0
20241217,152200,12119018500,35050,35050,35050,35050,0
20241217,152100,12119018500,35050,35050,35050,35050,0
20241217,152000,12119018500,35050,35050,35050,35050,0
20241217,151900,12119018500,35050,35000,35100,34950,1370
20241217,151800,12071032650,34950,35000,35100,34950,1586
20241217,151700,12015458750,34950,35050,35100,34950,2847
20241217,151600,11915744250,35050,35100,35100,35050,1184
20241217,151500,11874192850,35100,35050,35100,35050,491
20241217,151400,11856965350,35050,35050,35100,35050,846
20241217,151300,11827276350,35050,35050,35100,35050,487
20241217,151200,11810186650,35050,35050,35100,35000,955
20241217,151100,11776710700,35050,35050,35100,35050,560
20241217,151000,11757072900,35050,35050,35100,35000,1049
20241217,150900,11720290600,35050,35050,35100,35050,1373
20241217,150800,11672129500,35050,35050,35100,35050,556
20241217,150700,11652626850,35050,35150,35150,35050,1065
20241217,150600,11615234500,35100,35150,35200,35100,889
20241217,150500,11583986550,35150,35050,35150,35050,498
20241217,150400,11566487450,35050,35100,35100,35050,335
20241217,150300,11554731900,35100,35050,35100,35050,404
20241217,150200,11540556650,35050,35050,35100,35050,297
20241217,150100,11530139250,35050,35000,35050,35000,245
20241217,150000,11521554350,35000,35000,35050,35000,458
20241217,145900,11505520550,35000,34950,35000,34950,679
20241217,145800,11481758900,34950,34950,35000,34950,2224
20241217,145700,11403991600,34950,35000,35000,34950,296
20241217,145600,11393637150,35000,34950,35050,34950,200
20241217,145500,11386636050,34950,35000,35000,34950,207
20241217,145400,11379392300,35000,35000,35050,34950,407
20241217,145300,11365145600,35000,35000,35050,35000,985
20241217,145200,11330664750,35000,35000,35050,35000,968
20241217,145100,11296781150,34950,34950,35050,34950,769
20241217,145000,11269867050,34950,35000,35000,34950,337
20241217,144900,11258073850,35000,34950,35000,34950,904
20241217,144800,11226472500,34950,34950,35000,34950,61
20241217,144700,11224340350,34950,34950,35000,34950,101
20241217,144600,11220808900,34950,34950,35000,34900,56
20241217,144500,11218852550,34950,34950,35000,34900,685
20241217,144400,11194908550,35000,34900,35000,34900,939
20241217,144300,11162101750,34900,34900,34950,34900,156
20241217,144200,11156651350,34900,34900,34950,34900,24
20241217,144100,11155813700,34950,34900,34950,34900,365
20241217,144000,11143074650,34900,34900,34900,34900,146
20241217,143900,11137979250,34900,34900,34950,34900,2535
20241217,143800,11049495450,34900,35000,35000,34900,864
20241217,143700,11019301400,35000,34950,35000,34950,689
20241217,143600,10995220800,34950,35000,35000,34950,76
20241217,143500,10992564400,35050,34950,35050,34950,637
20241217,143400,10970293750,35000,35000,35050,34950,1540
20241217,143300,10916396400,35000,35000,35000,35000,124
20241217,143200,10912056400,35000,35100,35150,35000,1889
20241217,143100,10845815150,35100,35150,35200,35100,624
20241217,143000,10823880200,35150,35200,35250,35100,9193
20241217,142900,10500309850,35200,35250,35250,35200,279
20241217,142800,10490476800,35250,35200,35250,35200,263
20241217,142700,10481216150,35200,35250,35250,35200,1057
20241217,142600,10444000000,35200,35200,35250,35200,320
20241217,142500,10432728900,35200,35150,35250,35150,2014
20241217,142400,10361830450,35150,35150,35200,35150,1579
20241217,142300,10306276000,35150,35050,35200,35050,3398
20241217,142200,10186898650,35050,35100,35100,35050,1298
20241217,142100,10141348250,35050,35050,35100,35050,799
20241217,142000,10113308800,35100,35050,35100,35050,153
20241217,141900,10107942250,35050,35100,35100,35050,1407
20241217,141800,10058595350,35050,35100,35100,35050,735
20241217,141700,10032802850,35050,35100,35100,35050,90
20241217,141600,10029645250,35050,35050,35100,35050,323
20241217,141500,10018309200,35100,35050,35100,35050,289
20241217,141400,10008171350,35050,35050,35100,35050,456
20241217,141300,9992185550,35050,35100,35150,35050,1888
20241217,141200,9925893100,35100,35100,35150,35050,2028
20241217,141100,9854681600,35150,35050,35150,35050,390
20241217,141000,9841005000,35050,35100,35100,35050,768
20241217,140900,9814052300,35050,35050,35100,35050,444
20241217,140800,9798476750,35050,35050,35100,35050,412
20241217,140700,9784020550,35050,35100,35100,35050,1828
20241217,140600,9719862800,35100,35100,35200,35100,1117
20241217,140500,9680589700,35100,35200,35250,35100,2348
20241217,140400,9597941300,35250,35100,35250,35100,1787
20241217,140300,9535036250,35100,35200,35250,35100,4319
20241217,140200,9383127250,35250,35250,35300,35200,4840
20241217,140100,9212436800,35200,35200,35250,35150,1052
20241217,140000,9175384250,35150,35150,35250,35150,3355
20241217,135900,9057274050,35150,35150,35200,35100,2725
20241217,135800,8961513650,35150,34950,35150,34900,25093
20241217,135700,8082620350,34900,34950,34950,34900,794
20241217,135600,8054882500,34900,34900,34950,34900,1285
20241217,135500,8010010750,34900,34900,34950,34850,4344
20241217,135400,7858413600,34850,34900,34900,34850,682
20241217,135300,7834614850,34850,34900,34900,34850,573
20241217,135200,7814623500,34850,34800,34900,34800,2186
20241217,135100,7738431600,34850,34850,34850,34800,578
20241217,135000,7718291200,34850,34750,34850,34700,4647
20241217,134900,7556658650,34700,34700,34750,34700,341
20241217,134800,7544816350,34700,34650,34750,34650,770
20241217,134700,7518096500,34650,34650,34700,34650,654
20241217,134600,7495409300,34650,34700,34700,34650,485
20241217,134500,7478583650,34700,34700,34700,34650,310
20241217,134400,7467829250,34700,34650,34700,34650,95
20241217,134300,7464534550,34700,34700,34700,34650,137
20241217,134200,7459786450,34700,34700,34700,34650,69
20241217,134100,7457394350,34700,34700,34700,34650,143
20241217,134000,7452434850,34650,34650,34700,34650,288
20241217,133900,7442443250,34650,34700,34700,34650,260
20241217,133800,7433433900,34700,34650,34700,34650,157
20241217,133700,7427987850,34650,34700,34700,34650,250
20241217,133600,7419314700,34700,34650,34700,34650,114
20241217,133500,7415363300,34650,34650,34700,34650,117
20241217,133400,7411307050,34650,34700,34700,34650,183
20241217,133300,7404964150,34700,34650,34700,34650,254
20241217,133200,7396155700,34650,34650,34700,34650,114
20241217,133100,7392205450,34650,34650,34700,34650,226
20241217,133000,7384365950,34650,34700,34700,34650,95
20241217,132900,7381073500,34650,34650,34700,34650,24
20241217,132800,7380241850,34650,34600,34700,34600,351
20241217,132700,7368073550,34600,34650,34650,34600,138
20241217,132600,7363293500,34600,34600,34650,34600,440
20241217,132500,7348061300,34650,34600,34650,34600,109
20241217,132400,7344288050,34600,34650,34650,34600,400
20241217,132300,7330429250,34650,34650,34700,34650,1050
20241217,132200,7294039400,34650,34650,34650,34650,52
20241217,132100,7292237600,34650,34700,34700,34650,58
20241217,132000,7290227550,34650,34700,34700,34650,192
20241217,131900,7283566950,34700,34650,34700,34650,67
20241217,131800,7281245300,34650,34700,34700,34650,55
20241217,131700,7279337600,34600,34650,34650,34600,1190
20241217,131600,7238111650,34650,34550,34650,34550,431
20241217,131500,7223210500,34550,34600,34600,34550,781
20241217,131400,7196190700,34600,34550,34600,34550,344
20241217,131300,7184289600,34550,34650,34650,34550,767
20241217,131200,7157753400,34650,34600,34650,34600,14
20241217,131100,7157268850,34650,34600,34650,34600,72
20241217,131000,7154777400,34600,34600,34600,34600,163
20241217,130900,7149137600,34600,34600,34650,34600,35
20241217,130800,7147926400,34600,34600,34650,34600,1285
20241217,130700,7103457000,34650,34650,34650,34600,54
20241217,130600,7101586800,34600,34600,34650,34550,528
20241217,130500,7083319200,34550,34600,34600,34550,215
20241217,130400,7075880850,34600,34600,34600,34550,703
20241217,130300,7051560350,34600,34600,34650,34550,186
20241217,130200,7045126150,34650,34600,34650,34600,173
20241217,130100,7039140150,34600,34700,34700,34600,1036
20241217,130000,7003280500,34700,34650,34700,34650,74
20241217,125900,7000716150,34650,34700,34700,34650,14
20241217,125800,7000230850,34650,34650,34700,34650,225
20241217,125700,6992427100,34650,34700,34700,34650,129
20241217,125600,6987952700,34650,34700,34700,34650,165
20241217,125500,6982230200,34650,34700,34700,34650,138
20241217,125400,6977441800,34700,34700,34700,34600,4200
20241217,125300,6831860000,34750,34700,34750,34700,525
20241217,125200,6813641100,34700,34700,34750,34700,1596
20241217,125100,6758248600,34700,34750,34750,34700,331
20241217,125000,6746750250,34700,34750,34750,34700,187
20241217,124900,6740253800,34700,34750,34750,34700,193
20241217,124800,6733547600,34750,34750,34750,34700,273
20241217,124700,6724062400,34700,34750,34750,34700,290
20241217,124600,6713986250,34750,34700,34750,34700,50
20241217,124500,6712249450,34750,34800,34800,34700,464
20241217,124400,6696127000,34750,34750,34800,34700,282
20241217,124300,6686326450,34750,34800,34800,34750,132
20241217,124200,6681735750,34700,34800,34800,34700,1653
20241217,124100,6624284000,34750,34750,34800,34750,266
20241217,124000,6615032050,34750,34750,34800,34750,436
20241217,123900,6599861700,34750,34800,34800,34750,229
20241217,123800,6591898000,34750,34750,34750,34700,1150
20241217,123700,6551952750,34700,34700,34750,34700,247
20241217,123600,6543377900,34700,34700,34750,34700,364
20241217,123500,6530745350,34700,34700,34750,34650,1142
20241217,123400,6491138100,34700,34700,34750,34700,227
20241217,123300,6483259150,34700,34700,34750,34700,567
20241217,123200,6463575350,34700,34750,34750,34700,361
20241217,123100,6451046550,34700,34700,34750,34700,418
20241217,123000,6436534750,34700,34800,34800,34700,957
20241217,122900,6403271350,34750,34750,34800,34750,99
20241217,122800,6399828350,34750,34750,34800,34750,238
20241217,122700,6391552550,34750,34750,34800,34750,150
20241217,122600,6386336300,34750,34750,34800,34750,1206
20241217,122500,6344414600,34750,34800,34800,34750,75
20241217,122400,6341805350,34750,34750,34800,34750,278
20241217,122300,6332140850,34750,34800,34800,34750,428
20241217,122200,6317256850,34750,34750,34800,34750,648
20241217,122100,6294711250,34750,34750,34800,34750,636
20241217,122000,6272592200,34750,34800,34800,34750,262
20241217,121900,6263479650,34750,34750,34800,34700,461
20241217,121800,6247454650,34750,34800,34800,34700,187
20241217,121700,6240954650,34700,34700,34750,34650,1928
20241217,121600,6174045700,34650,34650,34700,34650,372
20241217,121500,6161151200,34650,34700,34700,34650,1187
20241217,121400,6119997000,34650,34650,34700,34650,560
20241217,121300,6100570700,34650,34600,34650,34600,243
20241217,121200,6092156600,34600,34650,34650,34600,594
20241217,121100,6071576550,34600,34650,34650,34600,63
20241217,121000,6069395150,34600,34650,34650,34600,140
20241217,120900,6064545200,34650,34650,34700,34600,252
20241217,120800,6055813750,34650,34600,34700,34600,1153
20241217,120700,6015875300,34600,34650,34650,34600,816
20241217,120600,5987606100,34600,34600,34650,34600,438
20241217,120500,5972448300,34600,34600,34650,34600,429
20241217,120400,5957599250,34600,34650,34650,34600,713
20241217,120300,5932922000,34600,34700,34700,34600,1166
20241217,120200,5892551650,34650,34700,34800,34650,2976
20241217,120100,5789290200,34700,34750,34750,34700,613
20241217,120000,5767997950,34700,34700,34750,34700,1014
20241217,115900,5732782550,34700,34750,34750,34700,154
20241217,115800,5727432650,34700,34750,34750,34700,340
20241217,115700,5715626150,34700,34800,34800,34700,238
20241217,115600,5707354900,34700,34750,34800,34700,264
20241217,115500,5698180800,34800,34800,34800,34700,1525
20241217,115400,5645182000,34800,34800,34850,34750,277
20241217,115300,5635540850,34800,34800,34850,34750,349
20241217,115200,5623396100,34800,34750,34800,34750,159
20241217,115100,5617866250,34750,34800,34800,34750,393
20241217,115000,5604195850,34800,34800,34800,34750,86
20241217,114900,5601203900,34750,34800,34850,34750,2455
20241217,114800,5515726250,34750,34750,34800,34750,122
20241217,114700,5511484600,34750,34750,34750,34700,959
20241217,114600,5478165700,34750,34750,34800,34700,568
20241217,114500,5458426250,34750,34900,34900,34750,710
20241217,114400,5433710450,34850,34900,34900,34750,3060
20241217,114300,5327239900,34900,34850,34900,34850,712
20241217,114200,5302396300,34850,34900,34900,34800,4425
20241217,114100,5148191250,34850,34850,34900,34800,2389
20241217,114000,5064987800,34850,34900,34950,34800,4467
20241217,113900,4909265200,34900,34750,34950,34750,4079
20241217,113800,4766949950,34800,34800,34800,34750,138
20241217,113700,4762148600,34850,34700,34850,34700,2575
20241217,113600,4672456700,34700,34750,34750,34700,366
20241217,113500,4659741250,34750,34800,34800,34700,519
20241217,113400,4641709300,34750,34800,34850,34700,1925
20241217,113300,4574758750,34900,34850,34900,34850,1360
20241217,113200,4527351050,34900,34850,35000,34800,7121
20241217,113100,4278684550,34800,34650,34850,34650,4148
20241217,113000,4134436750,34650,34700,34700,34650,492
20241217,112900,4117370800,34700,34650,34700,34600,406
20241217,112800,4103290550,34650,34750,34750,34600,789
20241217,112700,4075927350,34700,34600,34750,34550,7352
20241217,112600,3820904600,34650,34400,34650,34300,11940
20241217,112500,3408963500,34350,34250,34400,34200,2861
20241217,112400,3310792500,34250,34250,34250,34200,89
20241217,112300,3307744500,34250,34200,34250,34200,696
20241217,112200,3283930700,34250,34250,34250,34200,274
20241217,112100,3274549750,34200,34250,34250,34200,993
20241217,112000,3240543450,34250,34300,34300,34250,14
20241217,111900,3240063850,34300,34300,34300,34250,188
20241217,111800,3233619100,34250,34250,34300,34250,17
20241217,111700,3233036700,34250,34250,34300,34250,334
20241217,111600,3221595650,34300,34300,34300,34250,47
20241217,111500,3219983700,34350,34300,34350,34250,1070
20241217,111400,3183272950,34300,34300,34350,34300,189
20241217,111300,3176785250,34300,34300,34350,34300,41
20241217,111200,3175378350,34300,34300,34300,34300,13
20241217,111100,3174932450,34300,34300,34350,34300,156
20241217,111000,3169580550,34300,34350,34350,34250,746
20241217,110900,3143985750,34300,34350,34350,34300,193
20241217,110800,3137362600,34350,34350,34350,34300,1158
20241217,110700,3097589400,34350,34350,34350,34300,556
20241217,110600,3078493200,34300,34300,34350,34300,35
20241217,110500,3077292550,34350,34300,34350,34300,18
20241217,110400,3076674950,34300,34350,34350,34250,877
20241217,110300,3046575350,34300,34350,34400,34300,662
20241217,110200,3023848300,34400,34350,34400,34300,489
20241217,110100,3007046550,34350,34350,34400,34350,88
20241217,110000,3004022850,34350,34350,34400,34350,445
20241217,105900,2988735500,34350,34350,34400,34300,1483
20241217,105800,2937799750,34350,34350,34350,34300,76
20241217,105700,2935191500,34300,34250,34350,34250,101
20241217,105600,2931726100,34250,34300,34350,34250,1858
20241217,105500,2867997500,34300,34200,34300,34200,2229
20241217,105400,2791653700,34200,34250,34250,34200,126
20241217,105300,2787338600,34200,34250,34250,34200,146
20241217,105200,2782345050,34250,34200,34250,34200,202
20241217,105100,2775435800,34150,34200,34200,34150,46
20241217,105000,2773863950,34150,34200,34200,34150,29
20241217,104900,2772872850,34150,34250,34250,34150,280
20241217,104800,2763306900,34150,34200,34250,34150,235
20241217,104700,2755270550,34250,34250,34250,34150,268
20241217,104600,2746113850,34150,34200,34200,34150,328
20241217,104500,2734897250,34200,34200,34250,34200,157
20241217,104400,2729527750,34200,34200,34250,34200,93
20241217,104300,2726346150,34200,34200,34200,34150,894
20241217,104200,2695774400,34200,34200,34250,34200,205
20241217,104100,2688758300,34200,34200,34250,34200,30
20241217,104000,2687731900,34200,34250,34250,34200,227
20241217,103900,2679964150,34200,34200,34250,34200,1644
20241217,103800,2623664750,34250,34250,34250,34200,120
20241217,103700,2619557050,34200,34250,34250,34200,165
20241217,103600,2613912800,34200,34200,34250,34200,871
20241217,103500,2584123500,34250,34200,34250,34200,6
20241217,103400,2583918200,34200,34300,34300,34200,1304
20241217,103300,2539311100,34250,34250,34250,34200,503
20241217,103200,2522084550,34200,34250,34250,34200,843
20241217,103100,2493219750,34250,34250,34300,34200,257
20241217,103000,2484419900,34250,34150,34300,34150,1441
20241217,102900,2435098700,34150,34150,34200,34150,32
20241217,102800,2434005800,34150,34150,34200,34100,73
20241217,102700,2431512850,34100,34150,34150,34100,240
20241217,102600,2423317700,34150,34150,34150,34100,151
20241217,102500,2418162050,34100,34150,34200,34100,331
20241217,102400,2406858200,34200,34200,34200,34150,279
20241217,102300,2397322100,34200,34250,34250,34200,49
20241217,102200,2395645550,34200,34200,34250,34200,678
20241217,102100,2372434550,34250,34100,34250,34100,1582
20241217,102000,2318340050,34150,34100,34150,34050,422
20241217,101900,2303950300,34050,34050,34100,34000,425
20241217,101800,2289479650,34050,34050,34100,34050,87
20241217,101700,2286515800,34100,34100,34150,34050,498
20241217,101600,2269535000,34050,34100,34100,34050,93
20241217,101500,2266365900,34050,34100,34100,34000,301
20241217,101400,2256107950,34000,34000,34150,34000,635
20241217,101300,2234459600,34000,34000,34100,33950,693
20241217,101200,2210873850,34000,34000,34000,33950,372
20241217,101100,2198229400,33950,34000,34000,33950,619
20241217,101000,2177190300,33950,33950,34000,33950,170
20241217,100900,2171416350,34000,34000,34000,33950,116
20241217,100800,2167475550,33950,34000,34050,33950,561
20241217,100700,2148403150,34000,34000,34050,34000,433
20241217,100600,2133678500,34000,34000,34000,34000,159
20241217,100500,2128272500,34000,34000,34050,34000,416
20241217,100400,2114128400,34000,34000,34000,34000,395
20241217,100300,2100698400,34000,34000,34000,34000,246
20241217,100200,2092334400,34000,34000,34050,34000,388
20241217,100100,2079135500,34050,34050,34100,34000,220
20241217,100000,2071648900,34000,34100,34100,34000,1024
20241217,095900,2036786950,34050,34100,34100,34050,156
20241217,095800,2031473550,34050,34100,34100,34050,444
20241217,095700,2016339500,34050,34000,34100,34000,644
20241217,095600,1994430950,34000,34100,34100,34000,1025
20241217,095500,1959522800,34050,34100,34150,34050,1330
20241217,095400,1914169800,34100,34150,34200,34100,115
20241217,095300,1910247000,34150,34200,34200,34100,1646
20241217,095200,1854037950,34150,34200,34250,34150,1003
20241217,095100,1819736800,34200,34250,34250,34200,419
20241217,095000,1805399600,34250,34200,34250,34150,268
20241217,094900,1796237900,34200,34150,34200,34150,169
20241217,094800,1790462400,34200,34200,34250,34200,587
20241217,094700,1770385750,34250,34200,34250,34150,226
20241217,094600,1762659350,34200,34200,34200,34150,96
20241217,094500,1759378350,34250,34250,34250,34150,202
20241217,094400,1752469150,34200,34150,34200,34150,464
20241217,094300,1736603850,34150,34150,34200,34150,567
20241217,094200,1717232050,34200,34150,34200,34100,230
20241217,094100,1709376800,34100,34150,34200,34100,813
20241217,094000,1681614100,34100,34150,34150,34100,438
20241217,093900,1666665950,34100,34150,34150,34100,141
20241217,093800,1661853450,34100,34100,34150,34100,101
20241217,093700,1658407200,34150,34100,34150,34100,434
20241217,093600,1643593950,34100,34100,34150,34100,487
20241217,093500,1626983950,34100,34150,34150,34100,189
20241217,093400,1620534100,34150,34150,34150,34100,225
20241217,093300,1612859600,34100,34100,34150,34050,288
20241217,093200,1603036900,34050,34200,34250,34050,657
20241217,093100,1580639350,34250,34100,34250,34050,1732
20241217,093000,1521479300,34050,34050,34100,34000,766
20241217,092900,1495394500,34100,34050,34100,34000,212
20241217,092800,1488178150,34050,34050,34100,34050,640
20241217,092700,1466364250,34050,34050,34100,34000,427
20241217,092600,1451838750,34000,34050,34100,34000,610
20241217,092500,1431068900,34050,34100,34100,34050,536
20241217,092400,1412813900,34050,34150,34200,34050,1382
20241217,092300,1365648050,34150,34200,34200,34150,279
20241217,092200,1356116250,34150,34200,34200,34150,451
20241217,092100,1340712150,34150,34300,34300,34150,1783
20241217,092000,1279660650,34300,34400,34450,34300,3233
20241217,091900,1168490000,34400,34350,34400,34300,1105
20241217,091800,1130512500,34300,34300,34350,34250,932
20241217,091700,1098531950,34300,34300,34300,34250,210
20241217,091600,1091333350,34250,34300,34350,34250,948
20241217,091500,1058820800,34300,34300,34350,34250,1143
20241217,091400,1019583600,34350,34250,34350,34200,365
20241217,091300,1007068750,34200,34100,34300,34050,3282
20241217,091200,894715650,34000,34050,34150,34000,3166
20241217,091100,786882400,34050,34050,34100,34050,638
20241217,091000,765150950,34050,34100,34150,34050,561
20241217,090900,746024900,34150,34150,34150,34050,1596
20241217,090800,691595850,34100,34100,34150,34100,1349
20241217,090700,645588150,34100,34200,34250,34100,2444
20241217,090600,562060800,34200,34350,34350,34200,2137
20241217,090500,488787400,34300,34250,34350,34250,361
20241217,090400,476405600,34250,34250,34300,34200,1310
20241217,090300,431550700,34250,34300,34300,34250,957
20241217,090200,398757400,34300,34300,34350,34250,1384
20241217,090100,351270650,34300,34350,34400,34200,1171
20241217,090000,311092900,34350,34700,34700,34300,8989