KissMeData/000990/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183300,6295437850,34750,34750,34750,34750,8739
20241218,183200,6295437850,34750,34750,34750,34750,0
20241218,183100,6295437850,34750,34750,34750,34750,0
20241218,183000,6295437850,34750,34750,34750,34750,0
20241218,182900,6295437850,34750,34750,34750,34750,0
20241218,182800,6295437850,34750,34750,34750,34750,0
20241218,182700,6295437850,34750,34750,34750,34750,0
20241218,182600,6295437850,34750,34750,34750,34750,0
20241218,182500,6295437850,34750,34750,34750,34750,0
20241218,182400,6295437850,34750,34750,34750,34750,0
20241218,182300,6295437850,34750,34750,34750,34750,0
20241218,182200,6295437850,34750,34750,34750,34750,0
20241218,182100,6295437850,34750,34750,34750,34750,0
20241218,182000,6295437850,34750,34750,34750,34750,0
20241218,181900,6295437850,34750,34750,34750,34750,0
20241218,181800,6295437850,34750,34750,34750,34750,0
20241218,181700,6295437850,34750,34750,34750,34750,0
20241218,181600,6295437850,34750,34750,34750,34750,0
20241218,181500,6295437850,34750,34750,34750,34750,0
20241218,181400,6295437850,34750,34750,34750,34750,0
20241218,181300,6295437850,34750,34750,34750,34750,0
20241218,181200,6295437850,34750,34750,34750,34750,0
20241218,181100,6295437850,34750,34750,34750,34750,0
20241218,181000,6295437850,34750,34750,34750,34750,0
20241218,180900,6295437850,34750,34750,34750,34750,0
20241218,180800,6295437850,34750,34750,34750,34750,0
20241218,180700,6295437850,34750,34750,34750,34750,0
20241218,180600,6295437850,34750,34750,34750,34750,0
20241218,180500,6295437850,34750,34750,34750,34750,0
20241218,180400,6295437850,34750,34750,34750,34750,0
20241218,180300,6295437850,34750,34750,34750,34750,8739
20241218,180200,6295437850,34750,34750,34750,34750,0
20241218,180100,6295437850,34750,34750,34750,34750,0
20241218,180000,6295437850,34750,34750,34750,34750,0
20241218,175900,6295437850,34750,34750,34750,34750,0
20241218,175800,6295437850,34750,34750,34750,34750,0
20241218,175700,6295437850,34750,34750,34750,34750,0
20241218,175600,6295437850,34750,34750,34750,34750,0
20241218,175500,6295437850,34750,34750,34750,34750,0
20241218,175400,6295437850,34750,34750,34750,34750,0
20241218,175300,6295437850,34750,34750,34750,34750,0
20241218,175200,6295437850,34750,34750,34750,34750,0
20241218,175100,6295437850,34750,34750,34750,34750,0
20241218,175000,6295437850,34750,34750,34750,34750,0
20241218,174900,6295437850,34750,34750,34750,34750,0
20241218,174800,6295437850,34750,34750,34750,34750,0
20241218,174700,6295437850,34750,34750,34750,34750,0
20241218,174600,6295437850,34750,34750,34750,34750,0
20241218,174500,6295437850,34750,34750,34750,34750,0
20241218,174400,6295437850,34750,34750,34750,34750,0
20241218,174300,6295437850,34750,34750,34750,34750,0
20241218,174200,6295437850,34750,34750,34750,34750,0
20241218,174100,6295437850,34750,34750,34750,34750,0
20241218,174000,6295437850,34750,34750,34750,34750,0
20241218,173900,6295437850,34750,34750,34750,34750,0
20241218,173800,6295437850,34750,34750,34750,34750,0
20241218,173700,6295437850,34750,34750,34750,34750,0
20241218,173600,6295437850,34750,34750,34750,34750,0
20241218,173500,6295437850,34750,34750,34750,34750,0
20241218,173400,6295437850,34750,34750,34750,34750,0
20241218,173300,6295437850,34750,34750,34750,34750,8739
20241218,173200,6295437850,34750,34750,34750,34750,0
20241218,173100,6295437850,34750,34750,34750,34750,0
20241218,173000,6295437850,34750,34750,34750,34750,0
20241218,172900,6295437850,34750,34750,34750,34750,0
20241218,172800,6295437850,34750,34750,34750,34750,0
20241218,172700,6295437850,34750,34750,34750,34750,0
20241218,172600,6295437850,34750,34750,34750,34750,0
20241218,172500,6295437850,34750,34750,34750,34750,0
20241218,172400,6295437850,34750,34750,34750,34750,0
20241218,172300,6295437850,34750,34750,34750,34750,0
20241218,172200,6295437850,34750,34750,34750,34750,0
20241218,172100,6295437850,34750,34750,34750,34750,0
20241218,172000,6295437850,34750,34750,34750,34750,0
20241218,171900,6295437850,34750,34750,34750,34750,0
20241218,171800,6295437850,34750,34750,34750,34750,0
20241218,171700,6295437850,34750,34750,34750,34750,0
20241218,171600,6295437850,34750,34750,34750,34750,0
20241218,171500,6295437850,34750,34750,34750,34750,0
20241218,171400,6295437850,34750,34750,34750,34750,0
20241218,171300,6295437850,34750,34750,34750,34750,0
20241218,171200,6295437850,34750,34750,34750,34750,0
20241218,171100,6295437850,34750,34750,34750,34750,0
20241218,171000,6295437850,34750,34750,34750,34750,0
20241218,170900,6295437850,34750,34750,34750,34750,0
20241218,170800,6295437850,34750,34750,34750,34750,0
20241218,170700,6295437850,34750,34750,34750,34750,0
20241218,170600,6295437850,34750,34750,34750,34750,0
20241218,170500,6295437850,34750,34750,34750,34750,0
20241218,170400,6295437850,34750,34750,34750,34750,0
20241218,170300,6295437850,34750,34750,34750,34750,8739
20241218,170200,6295437850,34750,34750,34750,34750,0
20241218,170100,6295437850,34750,34750,34750,34750,0
20241218,170000,6295437850,34750,34750,34750,34750,0
20241218,165900,6295437850,34750,34750,34750,34750,0
20241218,165800,6295437850,34750,34750,34750,34750,0
20241218,165700,6295437850,34750,34750,34750,34750,0
20241218,165600,6295437850,34750,34750,34750,34750,0
20241218,165500,6295437850,34750,34750,34750,34750,0
20241218,165400,6295437850,34750,34750,34750,34750,0
20241218,165300,6295437850,34750,34750,34750,34750,0
20241218,165200,6295437850,34750,34750,34750,34750,0
20241218,165100,6295437850,34750,34750,34750,34750,0
20241218,165000,6295437850,34750,34750,34750,34750,0
20241218,164900,6295437850,34750,34750,34750,34750,0
20241218,164800,6295437850,34750,34750,34750,34750,0
20241218,164700,6295437850,34750,34750,34750,34750,0
20241218,164600,6295437850,34750,34750,34750,34750,0
20241218,164500,6295437850,34750,34750,34750,34750,0
20241218,164400,6295437850,34750,34750,34750,34750,0
20241218,164300,6295437850,34750,34750,34750,34750,0
20241218,164200,6295437850,34750,34750,34750,34750,0
20241218,164100,6295437850,34750,34750,34750,34750,0
20241218,164000,6295437850,34750,34750,34750,34750,0
20241218,163900,6295437850,34750,34750,34750,34750,0
20241218,163800,6295437850,34750,34750,34750,34750,0
20241218,163700,6295437850,34750,34750,34750,34750,0
20241218,163600,6295437850,34750,34750,34750,34750,0
20241218,163500,6295437850,34750,34750,34750,34750,0
20241218,163400,6295437850,34750,34750,34750,34750,0
20241218,163300,6295437850,34750,34750,34750,34750,8739
20241218,163200,6295437850,34750,34750,34750,34750,0
20241218,163100,6295437850,34750,34750,34750,34750,0
20241218,163000,6295437850,34750,34750,34750,34750,0
20241218,162900,6295437850,34750,34750,34750,34750,0
20241218,162800,6295437850,34750,34750,34750,34750,0
20241218,162700,6295437850,34750,34750,34750,34750,0
20241218,162600,6295437850,34750,34750,34750,34750,0
20241218,162500,6295437850,34750,34750,34750,34750,0
20241218,162400,6295437850,34750,34750,34750,34750,0
20241218,162300,6295437850,34750,34750,34750,34750,0
20241218,162200,6295437850,34750,34750,34750,34750,0
20241218,162100,6295437850,34750,34750,34750,34750,0
20241218,162000,6295437850,34750,34750,34750,34750,0
20241218,161900,6295437850,34750,34750,34750,34750,0
20241218,161800,6295437850,34750,34750,34750,34750,0
20241218,161700,6295437850,34750,34750,34750,34750,0
20241218,161600,6295437850,34750,34750,34750,34750,0
20241218,161500,6295437850,34750,34750,34750,34750,0
20241218,161400,6295437850,34750,34750,34750,34750,0
20241218,161300,6295437850,34750,34750,34750,34750,0
20241218,161200,6295437850,34750,34750,34750,34750,0
20241218,161100,6295437850,34750,34750,34750,34750,0
20241218,161000,6295437850,34750,34750,34750,34750,0
20241218,160900,6295437850,34750,34750,34750,34750,0
20241218,160800,6295437850,34750,34750,34750,34750,0
20241218,160700,6295437850,34750,34750,34750,34750,0
20241218,160600,6295437850,34750,34750,34750,34750,0
20241218,160500,6295437850,34750,34750,34750,34750,0
20241218,160400,6295437850,34750,34750,34750,34750,0
20241218,160300,6295437850,34750,34750,34750,34750,8739
20241218,160200,6295437850,34750,34750,34750,34750,0
20241218,160100,6295437850,34750,34750,34750,34750,0
20241218,160000,6295437850,34750,34750,34750,34750,0
20241218,155900,6295437850,34750,34750,34750,34750,0
20241218,155800,6295437850,34750,34750,34750,34750,0
20241218,155700,6295437850,34750,34750,34750,34750,0
20241218,155600,6295437850,34750,34750,34750,34750,0
20241218,155500,6295437850,34750,34750,34750,34750,0
20241218,155400,6295437850,34750,34750,34750,34750,0
20241218,155300,6295437850,34750,34750,34750,34750,0
20241218,155200,6295437850,34750,34750,34750,34750,0
20241218,155100,6295437850,34750,34750,34750,34750,0
20241218,155000,6295437850,34750,34750,34750,34750,0
20241218,154900,6295437850,34750,34750,34750,34750,0
20241218,154800,6295437850,34750,34750,34750,34750,0
20241218,154700,6295437850,34750,34750,34750,34750,0
20241218,154600,6295437850,34750,34750,34750,34750,0
20241218,154500,6295437850,34750,34750,34750,34750,0
20241218,154400,6295437850,34750,34750,34750,34750,0
20241218,154300,6295437850,34750,34750,34750,34750,0
20241218,154200,6295437850,34750,34750,34750,34750,0
20241218,154100,6295437850,34750,34750,34750,34750,0
20241218,154000,6295437850,34750,34750,34750,34750,0
20241218,153900,6295437850,34750,34750,34750,34750,0
20241218,153800,6295437850,34750,34750,34750,34750,0
20241218,153700,6295437850,34750,34750,34750,34750,0
20241218,153600,6295437850,34750,34750,34750,34750,0
20241218,153500,6295437850,34750,34750,34750,34750,0
20241218,153400,6295437850,34750,34750,34750,34750,0
20241218,153300,6295437850,34750,34750,34750,34750,8739
20241218,153200,6295437850,34750,34750,34750,34750,0
20241218,153100,6295437850,34750,34750,34750,34750,0
20241218,153000,6295437850,34750,34750,34750,34750,8739
20241218,152900,5991757600,34700,34700,34700,34700,0
20241218,152800,5991757600,34700,34700,34700,34700,0
20241218,152700,5991757600,34700,34700,34700,34700,0
20241218,152600,5991757600,34700,34700,34700,34700,0
20241218,152500,5991757600,34700,34700,34700,34700,0
20241218,152400,5991757600,34700,34700,34700,34700,0
20241218,152300,5991757600,34700,34700,34700,34700,0
20241218,152200,5991757600,34700,34700,34700,34700,0
20241218,152100,5991757600,34700,34700,34700,34700,0
20241218,152000,5991757600,34700,34700,34700,34700,0
20241218,151900,5991757600,34700,34600,34700,34600,1674
20241218,151800,5933754050,34600,34600,34650,34550,1210
20241218,151700,5891893350,34600,34550,34600,34550,295
20241218,151600,5881697400,34600,34550,34600,34550,359
20241218,151500,5869290450,34600,34600,34650,34550,978
20241218,151400,5835445300,34650,34600,34650,34600,345
20241218,151300,5823505450,34650,34600,34650,34600,522
20241218,151200,5805443700,34650,34600,34650,34600,356
20241218,151100,5793121600,34650,34600,34650,34600,326
20241218,151000,5781838600,34650,34650,34700,34600,305
20241218,150900,5771277950,34700,34650,34700,34600,463
20241218,150800,5755243200,34700,34600,34700,34600,350
20241218,150700,5743127050,34650,34650,34650,34600,888
20241218,150600,5712372450,34650,34600,34650,34600,412
20241218,150500,5698110650,34650,34700,34700,34600,423
20241218,150400,5683457900,34700,34650,34700,34650,709
20241218,150300,5658871300,34700,34650,34700,34650,211
20241218,150200,5651556950,34650,34650,34700,34650,118
20241218,150100,5647467400,34700,34700,34700,34650,205
20241218,150000,5640362000,34700,34700,34700,34600,256
20241218,145900,5631484800,34650,34650,34700,34600,897
20241218,145800,5600411700,34650,34600,34650,34600,169
20241218,145700,5594561400,34650,34600,34650,34600,117
20241218,145600,5590511650,34600,34600,34650,34600,365
20241218,145500,5577879350,34650,34600,34650,34600,139
20241218,145400,5573068600,34650,34650,34700,34600,803
20241218,145300,5545251750,34650,34550,34650,34500,2676
20241218,145200,5452777200,34600,34600,34650,34550,540
20241218,145100,5434107850,34650,34600,34650,34600,527
20241218,145000,5415872300,34650,34650,34650,34600,397
20241218,144900,5402121550,34650,34600,34650,34600,202
20241218,144800,5395129450,34650,34600,34650,34600,126
20241218,144700,5390767950,34600,34600,34650,34600,112
20241218,144600,5386891450,34650,34650,34650,34600,108
20241218,144500,5383153500,34650,34600,34700,34600,176
20241218,144400,5377062850,34650,34700,34700,34600,175
20241218,144300,5370997750,34700,34650,34700,34600,292
20241218,144200,5360884650,34650,34600,34650,34600,92
20241218,144100,5357701050,34650,34650,34650,34600,246
20241218,144000,5349181850,34700,34650,34700,34600,193
20241218,143900,5342498900,34650,34600,34650,34600,96
20241218,143800,5339177100,34600,34650,34650,34600,164
20241218,143700,5333499300,34650,34650,34650,34600,141
20241218,143600,5328618000,34600,34650,34700,34600,924
20241218,143500,5296584450,34600,34650,34650,34600,847
20241218,143400,5267242750,34600,34600,34650,34550,164
20241218,143300,5261568200,34600,34600,34650,34550,455
20241218,143200,5245828650,34600,34550,34600,34550,109
20241218,143100,5242061650,34600,34600,34600,34550,205
20241218,143000,5234973150,34600,34550,34600,34550,114
20241218,142900,5231033550,34600,34600,34650,34600,178
20241218,142800,5224873400,34600,34650,34650,34550,1015
20241218,142700,5189755950,34600,34600,34650,34550,258
20241218,142600,5180827600,34600,34600,34650,34550,161
20241218,142500,5175262550,34600,34550,34650,34500,335
20241218,142400,5163674300,34600,34550,34600,34500,179
20241218,142300,5157488550,34550,34600,34600,34500,139
20241218,142200,5152688900,34550,34550,34600,34500,147
20241218,142100,5147608400,34500,34550,34550,34500,197
20241218,142000,5140809350,34500,34500,34550,34500,165
20241218,141900,5135115350,34500,34500,34550,34500,109
20241218,141800,5131353700,34500,34500,34600,34500,212
20241218,141700,5124035950,34550,34450,34600,34450,148
20241218,141600,5118930550,34500,34500,34550,34500,265
20241218,141500,5109786150,34550,34500,34550,34500,271
20241218,141400,5100435000,34500,34500,34550,34500,109
20241218,141300,5096673450,34550,34450,34600,34450,1080
20241218,141200,5059426500,34450,34450,34500,34450,113
20241218,141100,5055532400,34450,34450,34500,34450,221
20241218,141000,5047914150,34450,34500,34500,34450,583
20241218,140900,5027808200,34450,34500,34500,34450,178
20241218,140800,5021671800,34500,34450,34500,34450,511
20241218,140700,5004049850,34450,34450,34500,34450,127
20241218,140600,4999673400,34450,34450,34500,34450,229
20241218,140500,4991779300,34500,34500,34550,34450,1852
20241218,140400,4927920550,34550,34500,34550,34500,89
20241218,140300,4924849850,34500,34500,34550,34500,202
20241218,140200,4917879100,34550,34550,34550,34500,165
20241218,140100,4912184250,34550,34550,34550,34500,345
20241218,140000,4900274050,34550,34550,34550,34500,1149
20241218,135900,4860600450,34600,34550,34600,34550,891
20241218,135800,4829809050,34550,34600,34600,34550,183
20241218,135700,4823483250,34550,34600,34650,34550,192
20241218,135600,4816840250,34650,34600,34650,34600,326
20241218,135500,4805558250,34650,34650,34650,34600,167
20241218,135400,4799779100,34600,34600,34650,34600,149
20241218,135300,4794622650,34650,34600,34650,34600,141
20241218,135200,4789742750,34650,34600,34650,34600,208
20241218,135100,4782544000,34600,34650,34650,34600,112
20241218,135000,4778667600,34700,34750,34750,34600,295
20241218,134900,4768443100,34750,34700,34750,34650,279
20241218,134800,4758762950,34700,34750,34750,34650,110
20241218,134700,4754949200,34700,34650,34750,34650,333
20241218,134600,4743402450,34700,34650,34700,34650,107
20241218,134500,4739693850,34650,34650,34700,34650,174
20241218,134400,4733663250,34650,34700,34700,34650,133
20241218,134300,4729053750,34650,34750,34800,34650,460
20241218,134200,4713092400,34750,34750,34800,34700,1187
20241218,134100,4671846450,34750,34700,34850,34700,3200
20241218,134000,4560575300,34700,34600,34750,34600,1610
20241218,133900,4504721250,34650,34600,34650,34550,254
20241218,133800,4495933200,34600,34600,34600,34550,961
20241218,133700,4462689200,34600,34550,34600,34500,188
20241218,133600,4456193700,34550,34550,34600,34500,128
20241218,133500,4451774950,34550,34500,34550,34450,222
20241218,133400,4444111150,34500,34500,34550,34450,124
20241218,133300,4439834550,34500,34500,34550,34450,1428
20241218,133200,4390573600,34500,34400,34500,34400,1018
20241218,133100,4355497450,34400,34400,34450,34400,348
20241218,133000,4343515300,34450,34350,34450,34350,1107
20241218,132900,4305423550,34400,34400,34400,34350,367
20241218,132800,4292804300,34400,34400,34400,34350,303
20241218,132700,4282392150,34400,34350,34400,34350,105
20241218,132600,4278784450,34400,34400,34400,34350,147
20241218,132500,4273733200,34400,34400,34400,34350,154
20241218,132400,4268441300,34400,34400,34400,34350,706
20241218,132300,4244161300,34400,34350,34400,34300,753
20241218,132200,4218300850,34300,34300,34350,34300,637
20241218,132100,4196431850,34350,34300,34350,34300,200
20241218,132000,4189566200,34350,34350,34350,34300,165
20241218,131900,4183904100,34350,34300,34350,34300,223
20241218,131800,4176250600,34300,34350,34350,34300,157
20241218,131700,4170861950,34350,34350,34350,34300,359
20241218,131600,4158542050,34350,34350,34400,34300,127
20241218,131500,4154181750,34350,34300,34350,34300,223
20241218,131400,4146527700,34300,34350,34400,34300,188
20241218,131300,4140069200,34350,34400,34400,34350,215
20241218,131200,4132683550,34400,34350,34400,34350,541
20241218,131100,4114095300,34400,34350,34400,34350,190
20241218,131000,4107566700,34400,34350,34400,34350,817
20241218,130900,4079500550,34400,34350,34400,34350,331
20241218,130800,4068127700,34400,34350,34400,34350,511
20241218,130700,4050570000,34350,34350,34400,34350,401
20241218,130600,4036792050,34400,34400,34400,34350,208
20241218,130500,4029642650,34400,34350,34400,34350,211
20241218,130400,4022391500,34400,34350,34400,34350,136
20241218,130300,4017718700,34400,34350,34400,34350,170
20241218,130200,4011876400,34400,34400,34400,34350,117
20241218,130100,4007855800,34400,34400,34450,34350,100
20241218,130000,4004419800,34400,34350,34450,34350,434
20241218,125900,3989493250,34400,34400,34400,34350,150
20241218,125800,3984337550,34400,34350,34400,34350,139
20241218,125700,3979561550,34350,34400,34450,34350,227
20241218,125600,3971756100,34350,34400,34400,34350,131
20241218,125500,3967255250,34400,34450,34450,34350,519
20241218,125400,3949403750,34450,34400,34450,34400,370
20241218,125300,3936672450,34400,34400,34400,34350,175
20241218,125200,3930658200,34350,34350,34400,34350,240
20241218,125100,3922412000,34350,34350,34400,34350,141
20241218,125000,3917567400,34400,34400,34400,34350,153
20241218,124900,3912310350,34400,34400,34400,34350,233
20241218,124800,3904304350,34400,34400,34400,34400,1
20241218,124700,3904269950,34450,34450,34450,34350,151
20241218,124600,3899075250,34400,34400,34400,34350,544
20241218,124500,3880383850,34400,34400,34400,34350,189
20241218,124400,3873889000,34400,34350,34400,34350,134
20241218,124300,3869284900,34400,34400,34450,34350,583
20241218,124200,3849235150,34350,34350,34400,34350,175
20241218,124100,3843221050,34350,34350,34400,34350,486
20241218,124000,3826516950,34400,34350,34400,34350,102
20241218,123900,3823012300,34400,34350,34450,34350,871
20241218,123800,3793079350,34450,34350,34450,34350,267
20241218,123700,3783904850,34400,34400,34450,34350,75
20241218,123600,3781326150,34450,34350,34450,34350,189
20241218,123500,3774829300,34350,34400,34450,34350,133
20241218,123400,3770258300,34450,34450,34450,34400,158
20241218,123300,3764821400,34400,34400,34450,34350,480
20241218,123200,3748312050,34400,34500,34500,34400,116
20241218,123100,3744319800,34450,34400,34500,34400,219
20241218,123000,3736783300,34450,34450,34500,34400,60
20241218,122900,3734715950,34500,34400,34500,34400,141
20241218,122800,3729862950,34500,34450,34500,34400,571
20241218,122700,3710188550,34450,34400,34450,34400,144
20241218,122600,3705233400,34400,34450,34450,34400,120
20241218,122500,3701104850,34450,34400,34450,34400,169
20241218,122400,3695289800,34450,34450,34450,34400,146
20241218,122300,3690265650,34400,34450,34450,34400,160
20241218,122200,3684759400,34400,34450,34450,34400,139
20241218,122100,3679976550,34400,34400,34450,34400,109
20241218,122000,3676225900,34400,34450,34450,34400,204
20241218,121900,3669204350,34450,34450,34500,34400,125
20241218,121800,3664899150,34500,34450,34500,34450,134
20241218,121700,3660282500,34500,34450,34500,34450,232
20241218,121600,3652285850,34500,34500,34500,34450,352
20241218,121500,3640156500,34450,34450,34500,34450,113
20241218,121400,3636263550,34500,34450,34500,34450,119
20241218,121300,3632163600,34500,34450,34500,34450,152
20241218,121200,3626925750,34500,34450,34500,34450,323
20241218,121100,3615795200,34500,34450,34500,34450,246
20241218,121000,3607314900,34450,34450,34500,34450,170
20241218,120900,3601454350,34500,34500,34500,34450,165
20241218,120800,3595767500,34500,34500,34500,34450,294
20241218,120700,3585631550,34500,34500,34550,34450,293
20241218,120600,3575526200,34550,34450,34550,34450,306
20241218,120500,3564974450,34500,34500,34500,34450,438
20241218,120400,3549868000,34450,34500,34500,34450,283
20241218,120300,3540113850,34500,34500,34500,34450,147
20241218,120200,3535048000,34500,34450,34500,34450,314
20241218,120100,3524227400,34500,34500,34550,34450,201
20241218,120000,3517299750,34500,34500,34500,34450,58
20241218,115900,3515300250,34550,34450,34550,34450,277
20241218,115800,3505753600,34500,34500,34500,34450,63
20241218,115700,3503581600,34550,34450,34550,34450,130
20241218,115600,3499101250,34500,34450,34500,34450,137
20241218,115500,3494380050,34500,34450,34550,34450,261
20241218,115400,3485380250,34500,34400,34500,34400,143
20241218,115300,3480453800,34450,34450,34500,34450,179
20241218,115200,3474285950,34500,34450,34500,34450,135
20241218,115100,3469634050,34500,34500,34500,34450,249
20241218,115000,3461048700,34500,34450,34500,34400,174
20241218,114900,3455059250,34450,34400,34450,34400,445
20241218,114800,3439741550,34400,34350,34450,34350,1244
20241218,114700,3396960000,34400,34400,34450,34400,887
20241218,114600,3366444900,34400,34400,34400,34400,591
20241218,114500,3346114500,34450,34400,34450,34400,570
20241218,114400,3326503750,34450,34450,34450,34400,210
20241218,114300,3319276650,34450,34450,34450,34400,104
20241218,114200,3315698000,34450,34400,34500,34400,1106
20241218,114100,3277640250,34400,34400,34450,34400,141
20241218,114000,3272788600,34450,34400,34450,34400,167
20241218,113900,3267042100,34450,34450,34450,34400,213
20241218,113800,3259710300,34450,34450,34500,34450,818
20241218,113700,3231528300,34450,34450,34500,34450,104
20241218,113600,3227944600,34500,34450,34500,34450,156
20241218,113500,3222568950,34500,34450,34500,34450,250
20241218,113400,3213955700,34500,34500,34500,34450,118
20241218,113300,3209888850,34450,34500,34500,34450,240
20241218,113200,3201620450,34500,34500,34500,34450,95
20241218,113100,3198347100,34500,34450,34500,34450,192
20241218,113000,3191731600,34500,34450,34500,34450,253
20241218,112900,3183012600,34450,34450,34500,34450,126
20241218,112800,3178670750,34500,34500,34500,34450,136
20241218,112700,3173984250,34500,34450,34500,34450,167
20241218,112600,3168228500,34500,34450,34500,34450,117
20241218,112500,3164196750,34500,34500,34500,34450,1006
20241218,112400,3129535600,34450,34500,34500,34450,270
20241218,112300,3120231650,34450,34450,34500,34450,274
20241218,112200,3110790150,34500,34450,34500,34450,138
20241218,112100,3106034750,34500,34450,34500,34450,111
20241218,112000,3102209700,34500,34500,34500,34450,145
20241218,111900,3097212800,34500,34450,34500,34450,336
20241218,111800,3085632050,34450,34450,34500,34450,142
20241218,111700,3080738900,34500,34500,34500,34450,138
20241218,111600,3075983400,34500,34500,34500,34450,197
20241218,111500,3069192700,34500,34450,34500,34450,275
20241218,111400,3059714400,34450,34450,34500,34450,591
20241218,111300,3039349200,34500,34500,34500,34450,147
20241218,111200,3034283500,34500,34450,34550,34450,131
20241218,111100,3029768050,34500,34500,34500,34450,112
20241218,111000,3025908150,34500,34500,34550,34450,326
20241218,110900,3014658900,34500,34500,34550,34450,568
20241218,110800,2995063800,34500,34550,34550,34500,153
20241218,110700,2989783300,34550,34450,34550,34450,176
20241218,110600,2983708050,34550,34500,34550,34450,185
20241218,110500,2977331350,34550,34500,34550,34500,143
20241218,110400,2972396400,34550,34450,34550,34450,113
20241218,110300,2968502000,34500,34500,34500,34450,129
20241218,110200,2964057050,34500,34450,34500,34450,223
20241218,110100,2956372500,34450,34500,34550,34450,23
20241218,110000,2955579400,34550,34450,34550,34400,227
20241218,105900,2947766500,34450,34400,34550,34400,298
20241218,105800,2937508750,34500,34450,34550,34400,236
20241218,105700,2929376800,34450,34450,34500,34400,19
20241218,105600,2928722200,34500,34500,34550,34400,313
20241218,105500,2917942350,34450,34500,34550,34400,1621
20241218,105400,2862149800,34450,34400,34500,34400,175
20241218,105300,2856122000,34400,34400,34450,34400,2234
20241218,105200,2779252300,34400,34500,34500,34400,2561
20241218,105100,2691036400,34500,34450,34500,34450,116
20241218,105000,2687038950,34500,34500,34500,34450,212
20241218,104900,2679732900,34500,34500,34500,34450,454
20241218,104800,2664082350,34450,34500,34500,34450,123
20241218,104700,2659843250,34450,34500,34500,34450,184
20241218,104600,2653501000,34500,34550,34550,34450,1406
20241218,104500,2604994450,34550,34550,34550,34500,90
20241218,104400,2601889100,34500,34550,34550,34500,209
20241218,104300,2594674900,34500,34500,34550,34500,382
20241218,104200,2581493850,34500,34550,34550,34500,115
20241218,104100,2577524850,34500,34500,34550,34500,267
20241218,104000,2568311100,34500,34550,34550,34500,399
20241218,103900,2554538450,34550,34500,34550,34500,353
20241218,103800,2542359350,34500,34550,34550,34500,178
20241218,103700,2536216350,34500,34500,34550,34500,568
20241218,103600,2516615150,34500,34550,34550,34500,194
20241218,103500,2509919200,34500,34550,34550,34500,468
20241218,103400,2493756450,34550,34500,34550,34500,356
20241218,103300,2481464750,34600,34550,34600,34500,357
20241218,103200,2469129450,34550,34500,34600,34500,472
20241218,103100,2452826250,34550,34550,34600,34500,232
20241218,103000,2444817750,34550,34550,34600,34500,120
20241218,102900,2440669750,34550,34550,34600,34500,318
20241218,102800,2429688400,34600,34600,34600,34500,207
20241218,102700,2422541950,34550,34550,34550,34500,190
20241218,102600,2415983850,34550,34600,34600,34550,34
20241218,102500,2414807650,34500,34600,34600,34500,174
20241218,102400,2408793300,34600,34550,34600,34500,152
20241218,102300,2403546800,34600,34600,34600,34500,317
20241218,102200,2392600750,34550,34500,34600,34500,142
20241218,102100,2387694700,34500,34500,34550,34500,100
20241218,102000,2384243950,34500,34550,34600,34500,343
20241218,101900,2372396550,34600,34550,34600,34550,340
20241218,101800,2360648950,34550,34550,34550,34550,70
20241218,101700,2358230450,34550,34600,34600,34550,159
20241218,101600,2352736550,34600,34550,34600,34550,456
20241218,101500,2336979550,34600,34600,34600,34550,55
20241218,101400,2335077600,34550,34600,34600,34550,106
20241218,101300,2331414800,34550,34550,34600,34550,123
20241218,101200,2327164650,34600,34550,34600,34550,438
20241218,101100,2312029900,34550,34600,34600,34550,128
20241218,101000,2307606400,34600,34550,34600,34550,272
20241218,100900,2298206200,34600,34600,34600,34550,104
20241218,100800,2294610100,34600,34550,34600,34550,50
20241218,100700,2292881650,34550,34550,34600,34500,239
20241218,100600,2284624350,34550,34550,34550,34500,57
20241218,100500,2282656500,34550,34550,34600,34500,416
20241218,100400,2268284550,34550,34550,34550,34500,150
20241218,100300,2263102750,34500,34500,34550,34500,426
20241218,100200,2248404600,34500,34500,34500,34450,469
20241218,100100,2232243750,34500,34450,34550,34450,222
20241218,100000,2224591600,34450,34450,34500,34450,307
20241218,095900,2214013150,34450,34450,34500,34450,2490
20241218,095800,2128127800,34450,34500,34550,34450,1397
20241218,095700,2079937750,34550,34500,34550,34500,367
20241218,095600,2067260450,34550,34550,34550,34500,157
20241218,095500,2061842750,34550,34550,34550,34500,222
20241218,095400,2054177950,34550,34550,34550,34500,87
20241218,095300,2051175050,34500,34550,34550,34500,1483
20241218,095200,1999944200,34550,34550,34550,34500,55
20241218,095100,1998045750,34550,34500,34550,34500,97
20241218,095000,1994697900,34550,34500,34550,34500,1252
20241218,094900,1951499900,34550,34550,34550,34500,68
20241218,094800,1949152200,34550,34550,34550,34500,78
20241218,094700,1946458700,34550,34500,34550,34500,51
20241218,094600,1944698650,34550,34500,34550,34450,412
20241218,094500,1930493200,34550,34500,34550,34450,56
20241218,094400,1928561500,34450,34450,34550,34450,252
20241218,094300,1919869750,34500,34550,34550,34450,140
20241218,094200,1915038250,34550,34500,34550,34500,111
20241218,094100,1911208450,34550,34450,34550,34450,359
20241218,094000,1898826500,34450,34500,34550,34450,190
20241218,093900,1892271500,34500,34500,34550,34450,607
20241218,093800,1871331150,34500,34550,34550,34500,100
20241218,093700,1867880500,34500,34500,34550,34500,539
20241218,093600,1849274100,34500,34450,34500,34400,1813
20241218,093500,1786739300,34450,34450,34500,34400,528
20241218,093400,1768550600,34400,34400,34500,34400,777
20241218,093300,1741800800,34400,34450,34500,34400,383
20241218,093200,1728611350,34450,34500,34500,34400,903
20241218,093100,1697504400,34450,34450,34500,34450,147
20241218,093000,1692435400,34500,34400,34500,34400,346
20241218,092900,1680518600,34450,34450,34450,34400,1723
20241218,092800,1621181450,34500,34550,34550,34450,1621
20241218,092700,1565256900,34550,34500,34550,34500,378
20241218,092600,1552213050,34500,34500,34550,34500,1174
20241218,092500,1511684350,34550,34500,34550,34500,736
20241218,092400,1486269800,34500,34550,34550,34500,705
20241218,092300,1461946950,34500,34550,34600,34500,1502
20241218,092200,1410053850,34550,34550,34600,34550,484
20241218,092100,1393325600,34550,34650,34650,34550,6948
20241218,092000,1153035700,34650,34650,34700,34600,399
20241218,091900,1139212400,34650,34550,34700,34550,385
20241218,091800,1125882550,34600,34600,34600,34550,357
20241218,091700,1113537500,34550,34600,34650,34550,2028
20241218,091600,1043361800,34600,34650,34700,34600,589
20241218,091500,1022981400,34600,34700,34750,34600,2765
20241218,091400,927159450,34700,34750,34750,34700,249
20241218,091300,918513600,34750,34700,34750,34650,749
20241218,091200,892520500,34700,34700,34800,34700,407
20241218,091100,878389650,34700,34700,34750,34600,787
20241218,091000,851078500,34700,34500,34700,34500,658
20241218,090900,828312150,34500,34450,34650,34400,625
20241218,090800,806702850,34400,34450,34650,34400,3400
20241218,090700,689453850,34450,34500,34600,34400,2695
20241218,090600,596493950,34550,34700,34700,34500,5992
20241218,090500,389265450,34700,34800,34950,34700,1062
20241218,090400,352328300,34800,34800,34850,34800,208
20241218,090300,345089850,34800,34700,34850,34700,789
20241218,090200,317652150,34850,34850,34850,34700,1883
20241218,090100,252140450,34800,35000,35100,34800,2992
20241218,090000,147472800,35050,35350,35350,34950,3958