KissMeData/000990/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183300,6529614000,34150,34150,34150,34150,29286
20241219,183200,6529614000,34150,34150,34150,34150,0
20241219,183100,6529614000,34150,34150,34150,34150,0
20241219,183000,6529614000,34150,34150,34150,34150,0
20241219,182900,6529614000,34150,34150,34150,34150,0
20241219,182800,6529614000,34150,34150,34150,34150,0
20241219,182700,6529614000,34150,34150,34150,34150,0
20241219,182600,6529614000,34150,34150,34150,34150,0
20241219,182500,6529614000,34150,34150,34150,34150,0
20241219,182400,6529614000,34150,34150,34150,34150,0
20241219,182300,6529614000,34150,34150,34150,34150,0
20241219,182200,6529614000,34150,34150,34150,34150,0
20241219,182100,6529614000,34150,34150,34150,34150,0
20241219,182000,6529614000,34150,34150,34150,34150,0
20241219,181900,6529614000,34150,34150,34150,34150,0
20241219,181800,6529614000,34150,34150,34150,34150,0
20241219,181700,6529614000,34150,34150,34150,34150,0
20241219,181600,6529614000,34150,34150,34150,34150,0
20241219,181500,6529614000,34150,34150,34150,34150,0
20241219,181400,6529614000,34150,34150,34150,34150,0
20241219,181300,6529614000,34150,34150,34150,34150,0
20241219,181200,6529614000,34150,34150,34150,34150,0
20241219,181100,6529614000,34150,34150,34150,34150,0
20241219,181000,6529614000,34150,34150,34150,34150,0
20241219,180900,6529614000,34150,34150,34150,34150,0
20241219,180800,6529614000,34150,34150,34150,34150,0
20241219,180700,6529614000,34150,34150,34150,34150,0
20241219,180600,6529614000,34150,34150,34150,34150,0
20241219,180500,6529614000,34150,34150,34150,34150,0
20241219,180400,6529614000,34150,34150,34150,34150,0
20241219,180300,6529614000,34150,34150,34150,34150,29286
20241219,180200,6529614000,34150,34150,34150,34150,0
20241219,180100,6529614000,34150,34150,34150,34150,0
20241219,180000,6529614000,34150,34150,34150,34150,0
20241219,175900,6529614000,34150,34150,34150,34150,0
20241219,175800,6529614000,34150,34150,34150,34150,0
20241219,175700,6529614000,34150,34150,34150,34150,0
20241219,175600,6529614000,34150,34150,34150,34150,0
20241219,175500,6529614000,34150,34150,34150,34150,0
20241219,175400,6529614000,34150,34150,34150,34150,0
20241219,175300,6529614000,34150,34150,34150,34150,0
20241219,175200,6529614000,34150,34150,34150,34150,0
20241219,175100,6529614000,34150,34150,34150,34150,0
20241219,175000,6529614000,34150,34150,34150,34150,0
20241219,174900,6529614000,34150,34150,34150,34150,0
20241219,174800,6529614000,34150,34150,34150,34150,0
20241219,174700,6529614000,34150,34150,34150,34150,0
20241219,174600,6529614000,34150,34150,34150,34150,0
20241219,174500,6529614000,34150,34150,34150,34150,0
20241219,174400,6529614000,34150,34150,34150,34150,0
20241219,174300,6529614000,34150,34150,34150,34150,0
20241219,174200,6529614000,34150,34150,34150,34150,0
20241219,174100,6529614000,34150,34150,34150,34150,0
20241219,174000,6529614000,34150,34150,34150,34150,0
20241219,173900,6529614000,34150,34150,34150,34150,0
20241219,173800,6529614000,34150,34150,34150,34150,0
20241219,173700,6529614000,34150,34150,34150,34150,0
20241219,173600,6529614000,34150,34150,34150,34150,0
20241219,173500,6529614000,34150,34150,34150,34150,0
20241219,173400,6529614000,34150,34150,34150,34150,0
20241219,173300,6529614000,34150,34150,34150,34150,29286
20241219,173200,6529614000,34150,34150,34150,34150,0
20241219,173100,6529614000,34150,34150,34150,34150,0
20241219,173000,6529614000,34150,34150,34150,34150,0
20241219,172900,6529614000,34150,34150,34150,34150,0
20241219,172800,6529614000,34150,34150,34150,34150,0
20241219,172700,6529614000,34150,34150,34150,34150,0
20241219,172600,6529614000,34150,34150,34150,34150,0
20241219,172500,6529614000,34150,34150,34150,34150,0
20241219,172400,6529614000,34150,34150,34150,34150,0
20241219,172300,6529614000,34150,34150,34150,34150,0
20241219,172200,6529614000,34150,34150,34150,34150,0
20241219,172100,6529614000,34150,34150,34150,34150,0
20241219,172000,6529614000,34150,34150,34150,34150,0
20241219,171900,6529614000,34150,34150,34150,34150,0
20241219,171800,6529614000,34150,34150,34150,34150,0
20241219,171700,6529614000,34150,34150,34150,34150,0
20241219,171600,6529614000,34150,34150,34150,34150,0
20241219,171500,6529614000,34150,34150,34150,34150,0
20241219,171400,6529614000,34150,34150,34150,34150,0
20241219,171300,6529614000,34150,34150,34150,34150,0
20241219,171200,6529614000,34150,34150,34150,34150,0
20241219,171100,6529614000,34150,34150,34150,34150,0
20241219,171000,6529614000,34150,34150,34150,34150,0
20241219,170900,6529614000,34150,34150,34150,34150,0
20241219,170800,6529614000,34150,34150,34150,34150,0
20241219,170700,6529614000,34150,34150,34150,34150,0
20241219,170600,6529614000,34150,34150,34150,34150,0
20241219,170500,6529614000,34150,34150,34150,34150,0
20241219,170400,6529614000,34150,34150,34150,34150,0
20241219,170300,6529614000,34150,34150,34150,34150,29286
20241219,170200,6529614000,34150,34150,34150,34150,0
20241219,170100,6529614000,34150,34150,34150,34150,0
20241219,170000,6529614000,34150,34150,34150,34150,0
20241219,165900,6529614000,34150,34150,34150,34150,0
20241219,165800,6529614000,34150,34150,34150,34150,0
20241219,165700,6529614000,34150,34150,34150,34150,0
20241219,165600,6529614000,34150,34150,34150,34150,0
20241219,165500,6529614000,34150,34150,34150,34150,0
20241219,165400,6529614000,34150,34150,34150,34150,0
20241219,165300,6529614000,34150,34150,34150,34150,0
20241219,165200,6529614000,34150,34150,34150,34150,0
20241219,165100,6529614000,34150,34150,34150,34150,0
20241219,165000,6529614000,34150,34150,34150,34150,0
20241219,164900,6529614000,34150,34150,34150,34150,0
20241219,164800,6529614000,34150,34150,34150,34150,0
20241219,164700,6529614000,34150,34150,34150,34150,0
20241219,164600,6529614000,34150,34150,34150,34150,0
20241219,164500,6529614000,34150,34150,34150,34150,0
20241219,164400,6529614000,34150,34150,34150,34150,0
20241219,164300,6529614000,34150,34150,34150,34150,0
20241219,164200,6529614000,34150,34150,34150,34150,0
20241219,164100,6529614000,34150,34150,34150,34150,0
20241219,164000,6529614000,34150,34150,34150,34150,0
20241219,163900,6529614000,34150,34150,34150,34150,0
20241219,163800,6529614000,34150,34150,34150,34150,0
20241219,163700,6529614000,34150,34150,34150,34150,0
20241219,163600,6529614000,34150,34150,34150,34150,0
20241219,163500,6529614000,34150,34150,34150,34150,0
20241219,163400,6529614000,34150,34150,34150,34150,0
20241219,163300,6529614000,34150,34150,34150,34150,29286
20241219,163200,6529614000,34150,34150,34150,34150,0
20241219,163100,6529614000,34150,34150,34150,34150,0
20241219,163000,6529614000,34150,34150,34150,34150,0
20241219,162900,6529614000,34150,34150,34150,34150,0
20241219,162800,6529614000,34150,34150,34150,34150,0
20241219,162700,6529614000,34150,34150,34150,34150,0
20241219,162600,6529614000,34150,34150,34150,34150,0
20241219,162500,6529614000,34150,34150,34150,34150,0
20241219,162400,6529614000,34150,34150,34150,34150,0
20241219,162300,6529614000,34150,34150,34150,34150,0
20241219,162200,6529614000,34150,34150,34150,34150,0
20241219,162100,6529614000,34150,34150,34150,34150,0
20241219,162000,6529614000,34150,34150,34150,34150,0
20241219,161900,6529614000,34150,34150,34150,34150,0
20241219,161800,6529614000,34150,34150,34150,34150,0
20241219,161700,6529614000,34150,34150,34150,34150,0
20241219,161600,6529614000,34150,34150,34150,34150,0
20241219,161500,6529614000,34150,34150,34150,34150,0
20241219,161400,6529614000,34150,34150,34150,34150,0
20241219,161300,6529614000,34150,34150,34150,34150,0
20241219,161200,6529614000,34150,34150,34150,34150,0
20241219,161100,6529614000,34150,34150,34150,34150,0
20241219,161000,6529614000,34150,34150,34150,34150,0
20241219,160900,6529614000,34150,34150,34150,34150,0
20241219,160800,6529614000,34150,34150,34150,34150,0
20241219,160700,6529614000,34150,34150,34150,34150,0
20241219,160600,6529614000,34150,34150,34150,34150,0
20241219,160500,6529614000,34150,34150,34150,34150,0
20241219,160400,6529614000,34150,34150,34150,34150,0
20241219,160300,6529614000,34150,34150,34150,34150,29286
20241219,160200,6529614000,34150,34150,34150,34150,0
20241219,160100,6529614000,34150,34150,34150,34150,0
20241219,160000,6529614000,34150,34150,34150,34150,0
20241219,155900,6529614000,34150,34150,34150,34150,0
20241219,155800,6529614000,34150,34150,34150,34150,0
20241219,155700,6529614000,34150,34150,34150,34150,0
20241219,155600,6529614000,34150,34150,34150,34150,0
20241219,155500,6529614000,34150,34150,34150,34150,0
20241219,155400,6529614000,34150,34150,34150,34150,0
20241219,155300,6529614000,34150,34150,34150,34150,0
20241219,155200,6529614000,34150,34150,34150,34150,0
20241219,155100,6529614000,34150,34150,34150,34150,0
20241219,155000,6529614000,34150,34150,34150,34150,0
20241219,154900,6529614000,34150,34150,34150,34150,0
20241219,154800,6529614000,34150,34150,34150,34150,0
20241219,154700,6529614000,34150,34150,34150,34150,0
20241219,154600,6529614000,34150,34150,34150,34150,0
20241219,154500,6529614000,34150,34150,34150,34150,0
20241219,154400,6529614000,34150,34150,34150,34150,0
20241219,154300,6529614000,34150,34150,34150,34150,0
20241219,154200,6529614000,34150,34150,34150,34150,0
20241219,154100,6529614000,34150,34150,34150,34150,0
20241219,154000,6529614000,34150,34150,34150,34150,0
20241219,153900,6529614000,34150,34150,34150,34150,0
20241219,153800,6529614000,34150,34150,34150,34150,0
20241219,153700,6529614000,34150,34150,34150,34150,0
20241219,153600,6529614000,34150,34150,34150,34150,0
20241219,153500,6529614000,34150,34150,34150,34150,0
20241219,153400,6529614000,34150,34150,34150,34150,0
20241219,153300,6529614000,34150,34150,34150,34150,29286
20241219,153200,6529614000,34150,34150,34150,34150,0
20241219,153100,6529614000,34150,34150,34150,34150,0
20241219,153000,6529614000,34150,34150,34150,34150,29286
20241219,152900,5529497100,33850,33850,33850,33850,0
20241219,152800,5529497100,33850,33850,33850,33850,0
20241219,152700,5529497100,33850,33850,33850,33850,0
20241219,152600,5529497100,33850,33850,33850,33850,0
20241219,152500,5529497100,33850,33850,33850,33850,0
20241219,152400,5529497100,33850,33850,33850,33850,0
20241219,152300,5529497100,33850,33850,33850,33850,0
20241219,152200,5529497100,33850,33850,33850,33850,0
20241219,152100,5529497100,33850,33850,33850,33850,0
20241219,152000,5529497100,33850,33850,33850,33850,0
20241219,151900,5529497100,33850,33800,33850,33750,1061
20241219,151800,5493614050,33800,33800,33850,33800,866
20241219,151700,5464339500,33800,33800,33850,33800,910
20241219,151600,5433562300,33800,33800,33850,33800,1997
20241219,151500,5366048050,33800,33800,33850,33800,1574
20241219,151400,5312845100,33800,33850,33900,33800,1739
20241219,151300,5253979400,33900,33900,33900,33850,569
20241219,151200,5234717900,33850,33850,33900,33850,554
20241219,151100,5215962950,33850,33850,33900,33850,1165
20241219,151000,5176520750,33850,33850,33900,33850,617
20241219,150900,5155634650,33900,33900,33950,33850,915
20241219,150800,5124630450,33900,33900,33950,33900,297
20241219,150700,5114561900,33900,33900,33950,33900,251
20241219,150600,5106052350,33950,33900,33950,33900,271
20241219,150500,5096865000,33900,33900,33950,33900,874
20241219,150400,5067236050,33900,33900,33950,33900,72
20241219,150300,5064795050,33900,33900,33950,33900,243
20241219,150200,5056556900,33900,33900,33950,33900,473
20241219,150100,5040521950,33900,33900,33950,33900,138
20241219,150000,5035842950,33900,33900,33950,33900,711
20241219,145900,5011735200,33950,33950,33950,33900,100
20241219,145800,5008344800,33900,33950,34000,33900,1303
20241219,145700,4964110550,34000,33950,34000,33950,502
20241219,145600,4947065650,33950,33950,34000,33950,457
20241219,145500,4931548950,34000,33950,34000,33950,151
20241219,145400,4926422050,34000,33950,34000,33950,42
20241219,145300,4924995750,33950,33950,34000,33950,52
20241219,145200,4923229950,33950,33950,34000,33950,166
20241219,145100,4917593100,33950,34000,34050,33950,799
20241219,145000,4890430150,34000,34000,34050,34000,46
20241219,144900,4888865800,34000,34000,34050,34000,24
20241219,144800,4888049550,34000,34000,34050,34000,121
20241219,144700,4883930200,34000,34050,34050,34000,291
20241219,144600,4874036000,34000,34050,34100,34000,2699
20241219,144500,4782144400,34100,34050,34100,34050,213
20241219,144400,4774891250,34050,34100,34100,34050,131
20241219,144300,4770429850,34050,34050,34100,34050,48
20241219,144200,4768795400,34050,34050,34100,34050,349
20241219,144100,4756911800,34050,34050,34100,34050,64
20241219,144000,4754731900,34050,34100,34100,34050,7
20241219,143900,4754493500,34050,34100,34100,34050,381
20241219,143800,4741511000,34100,34050,34100,34050,4
20241219,143700,4741374750,34100,34050,34100,34050,8
20241219,143600,4741102300,34050,34100,34100,34050,19
20241219,143500,4740454650,34050,34050,34050,34050,3
20241219,143400,4740352500,34050,34050,34100,34050,7
20241219,143300,4740114100,34050,34100,34100,34050,49
20241219,143200,4738445000,34100,34100,34100,34050,6
20241219,143100,4738240600,34050,34050,34150,34050,229
20241219,143000,4730432300,34050,34050,34100,34050,21
20241219,142900,4729716400,34050,34050,34100,34050,39
20241219,142800,4728388300,34050,34050,34150,34050,122
20241219,142700,4724232750,34150,34150,34150,34050,531
20241219,142600,4706127300,34150,34150,34150,34100,81
20241219,142500,4703365050,34100,34150,34150,34100,59
20241219,142400,4701350700,34150,34100,34150,34100,4
20241219,142300,4701214250,34100,34150,34150,34100,5
20241219,142200,4701043700,34100,34100,34100,34100,5
20241219,142100,4700873200,34100,34150,34150,34100,14
20241219,142000,4700395700,34100,34100,34150,34100,73
20241219,141900,4697905150,34150,34100,34150,34100,36
20241219,141800,4696677500,34150,34100,34150,34100,153
20241219,141700,4691459400,34100,34150,34150,34100,4
20241219,141600,4691322950,34100,34150,34150,34100,4
20241219,141500,4691186500,34100,34100,34100,34100,6
20241219,141400,4690981900,34150,34100,34150,34050,222
20241219,141300,4683412200,34050,34050,34100,34050,530
20241219,141200,4665343850,34050,34050,34100,34050,67
20241219,141100,4663059650,34100,34100,34100,34050,5
20241219,141000,4662889300,34050,34000,34100,34000,1740
20241219,140900,4603594700,34050,34000,34050,34000,35
20241219,140800,4602404650,34050,34000,34050,34000,8
20241219,140700,4602132600,34000,34050,34050,34000,14
20241219,140600,4601656100,34000,34000,34050,34000,10
20241219,140500,4601316000,34050,34000,34050,34000,13
20241219,140400,4600873500,34050,34000,34050,34000,27
20241219,140300,4599955150,34000,34050,34050,34000,9
20241219,140200,4599649000,34100,34100,34100,33950,344
20241219,140100,4587948400,34100,34050,34100,34000,825
20241219,140000,4559858800,34050,34050,34100,34050,68
20241219,135900,4557543250,34100,33950,34100,33950,238
20241219,135800,4549442500,34000,34000,34000,33950,1252
20241219,135700,4506878150,34050,34000,34050,34000,35
20241219,135600,4505688000,34050,34000,34050,34000,6
20241219,135500,4505483950,34000,34000,34050,34000,471
20241219,135400,4489469800,34000,34000,34050,34000,150
20241219,135300,4484369750,34050,34050,34050,34000,217
20241219,135200,4476991650,34050,34050,34050,34000,147
20241219,135100,4471993500,34000,34000,34050,34000,31
20241219,135000,4470939350,34050,34000,34050,34000,302
20241219,134900,4460671250,34050,34050,34050,34000,40
20241219,134800,4459310650,34000,34000,34050,34000,34
20241219,134700,4458154350,34050,34050,34050,34050,1
20241219,134600,4458120300,34000,34050,34050,34000,57
20241219,134500,4456180900,34050,34050,34100,34000,306
20241219,134400,4445762200,34100,34050,34100,34050,2
20241219,134300,4445694050,34100,34100,34100,34050,547
20241219,134200,4427068450,34100,34050,34100,34050,203
20241219,134100,4420156150,34050,34050,34100,34050,3
20241219,134000,4420053950,34100,34100,34100,34050,656
20241219,133900,4397686550,34150,34100,34150,34100,84
20241219,133800,4394822050,34150,34100,34150,34100,68
20241219,133700,4392503200,34100,34150,34150,34100,182
20241219,133600,4386290950,34100,34100,34150,34100,63
20241219,133500,4384141500,34150,34100,34150,34100,67
20241219,133400,4381856700,34150,34100,34150,34050,1216
20241219,133300,4340394050,34100,34100,34150,34100,31
20241219,133200,4339336800,34100,34150,34150,34100,114
20241219,133100,4335446400,34150,34150,34150,34100,41
20241219,133000,4334047650,34150,34100,34150,34100,418
20241219,132900,4319793650,34100,34150,34150,34100,46
20241219,132800,4318222950,34150,34100,34150,34100,80
20241219,132700,4315493300,34100,34100,34150,34100,62
20241219,132600,4313378000,34150,34150,34150,34150,2
20241219,132500,4313309700,34150,34150,34150,34100,30
20241219,132400,4312286550,34150,34100,34150,34100,28
20241219,132300,4311331700,34100,34100,34150,34050,364
20241219,132200,4298919550,34050,34100,34100,34050,30
20241219,132100,4297898000,34050,34050,34100,34050,57
20241219,132000,4295955800,34100,34100,34100,34050,56
20241219,131900,4294046400,34050,34050,34050,34050,27
20241219,131800,4293127050,34050,34050,34100,34050,29
20241219,131700,4292139550,34050,34050,34100,34050,30
20241219,131600,4291117500,34100,34100,34100,34050,51
20241219,131500,4289379800,34050,34100,34150,34050,692
20241219,131400,4265781750,34050,34000,34100,34000,644
20241219,131300,4243849650,34050,34050,34050,34000,135
20241219,131200,4239255400,34000,34000,34050,34000,45
20241219,131100,4237724550,34000,34000,34050,34000,33
20241219,131000,4236601750,34050,34050,34050,34000,384
20241219,130900,4223539100,34000,34050,34050,34000,562
20241219,130800,4204419250,34000,34000,34050,34000,1133
20241219,130700,4165889400,34000,33950,34000,33950,28
20241219,130600,4164938750,33950,33900,34000,33900,921
20241219,130500,4133672750,33950,33900,33950,33900,177
20241219,130400,4127671750,33950,33900,33950,33900,28
20241219,130300,4126722500,33950,33900,33950,33900,286
20241219,130200,4117025350,33950,33850,33950,33800,1659
20241219,130100,4060818050,33850,33850,33850,33800,29
20241219,130000,4059837750,33850,33800,33850,33800,101
20241219,125900,4056423650,33800,33800,33850,33800,65
20241219,125800,4054226600,33850,33800,33900,33750,1821
20241219,125700,3992661100,33750,33750,33800,33750,139
20241219,125600,3987969750,33800,33750,33800,33750,80
20241219,125500,3985269650,33800,33750,33800,33750,118
20241219,125400,3981287050,33750,33750,33800,33750,111
20241219,125300,3977540750,33750,33750,33800,33750,113
20241219,125200,3973726900,33750,33750,33800,33750,205
20241219,125100,3966807500,33750,33750,33800,33750,76
20241219,125000,3964242000,33750,33750,33800,33750,97
20241219,124900,3960968100,33750,33750,33800,33750,120
20241219,124800,3956916500,33800,33750,33800,33750,122
20241219,124700,3952798850,33750,33750,33800,33700,1692
20241219,124600,3895730000,33800,33750,33800,33750,146
20241219,124500,3890802050,33750,33750,33800,33700,137
20241219,124400,3886180650,33750,33750,33800,33700,228
20241219,124300,3878490050,33750,33750,33800,33750,292
20241219,124200,3868634400,33750,33750,33800,33750,639
20241219,124100,3847068000,33750,33750,33800,33750,1711
20241219,124000,3789320150,33800,33750,33800,33750,104
20241219,123900,3785810050,33750,33750,33800,33750,377
20241219,123800,3773085650,33800,33750,33800,33750,88
20241219,123700,3770115550,33750,33800,33800,33750,124
20241219,123600,3765930000,33800,33750,33800,33750,318
20241219,123500,3755197350,33750,33750,33800,33750,116
20241219,123400,3751282200,33750,33750,33800,33750,183
20241219,123300,3745105850,33750,33750,33800,33750,112
20241219,123200,3741325600,33750,33750,33800,33750,75
20241219,123100,3738794300,33750,33800,33800,33750,153
20241219,123000,3733628450,33750,33800,33800,33750,141
20241219,122900,3728868350,33750,33750,33800,33750,80
20241219,122800,3726168300,33750,33750,33800,33750,124
20241219,122700,3721983200,33800,33800,33800,33750,322
20241219,122600,3711105400,33850,33850,33900,33750,3743
20241219,122500,3584448600,33900,33900,33900,33850,267
20241219,122400,3575402850,33850,33900,33900,33850,130
20241219,122300,3571000500,33900,33850,33900,33850,245
20241219,122200,3562704300,33850,33850,33900,33850,238
20241219,122100,3554646050,33900,33850,33900,33850,167
20241219,122000,3548991600,33900,33850,33900,33850,118
20241219,121900,3544997150,33900,33850,33900,33850,150
20241219,121800,3539918100,33900,33850,33900,33850,219
20241219,121700,3532503400,33900,33850,33900,33850,73
20241219,121600,3530030850,33850,33850,33900,33850,110
20241219,121500,3526307250,33850,33850,33900,33850,308
20241219,121400,3515878550,33850,33900,33900,33850,51
20241219,121300,3514152050,33850,33850,33900,33850,166
20241219,121200,3508531850,33850,33850,33900,33850,100
20241219,121100,3505146700,33900,33850,33900,33850,102
20241219,121000,3501693900,33900,33850,33900,33850,252
20241219,120900,3493160600,33900,33850,33900,33850,115
20241219,120800,3489267400,33850,33900,33900,33850,106
20241219,120700,3485677700,33900,33850,33900,33800,432
20241219,120600,3471057550,33800,33800,33850,33800,842
20241219,120500,3442569100,33800,33850,33850,33800,90
20241219,120400,3439524500,33850,33850,33850,33800,220
20241219,120300,3432085900,33850,33800,33850,33800,108
20241219,120200,3428435400,33800,33800,33850,33800,90
20241219,120100,3425393350,33850,33800,33850,33800,347
20241219,120000,3413656000,33800,33750,33850,33750,184
20241219,115900,3407440200,33750,33750,33800,33750,67
20241219,115800,3405178050,33800,33800,33800,33750,152
20241219,115700,3400047000,33750,33750,33800,33750,149
20241219,115600,3395017850,33800,33750,33800,33750,57
20241219,115500,3393093750,33750,33750,33800,33750,102
20241219,115400,3389651150,33750,33750,33800,33750,212
20241219,115300,3382491850,33750,33750,33800,33700,1544
20241219,115200,3330371950,33750,33700,33750,33700,114
20241219,115100,3326529800,33700,33700,33750,33700,123
20241219,115000,3322384650,33700,33700,33750,33700,233
20241219,114900,3314532400,33700,33700,33750,33700,111
20241219,114800,3310791500,33700,33750,33750,33700,929
20241219,114700,3279447250,33750,33800,33800,33750,384
20241219,114600,3266487150,33750,33800,33800,33750,247
20241219,114500,3258146200,33750,33750,33800,33750,232
20241219,114400,3250315550,33750,33750,33800,33750,96
20241219,114300,3247075500,33750,33750,33800,33750,126
20241219,114200,3242821700,33800,33750,33800,33750,117
20241219,114100,3238872700,33750,33850,33850,33750,70
20241219,114000,3236506600,33800,33850,33850,33800,140
20241219,113900,3231774500,33800,33800,33850,33800,107
20241219,113800,3228157850,33800,33800,33850,33800,94
20241219,113700,3224980600,33800,33800,33850,33800,120
20241219,113600,3220924500,33850,33800,33850,33800,322
20241219,113500,3210040750,33800,33850,33850,33800,83
20241219,113400,3207235250,33850,33850,33850,33800,129
20241219,113300,3202872900,33800,33800,33850,33800,206
20241219,113200,3195909750,33800,33800,33850,33800,83
20241219,113100,3193104050,33800,33900,33900,33800,346
20241219,113000,3181385850,33900,33850,33900,33850,192
20241219,112900,3174886200,33850,33850,33900,33850,49
20241219,112800,3173227500,33850,33850,33900,33850,156
20241219,112700,3167946750,33850,33850,33900,33850,113
20241219,112600,3164121450,33850,33850,33900,33850,101
20241219,112500,3160702550,33900,33850,33900,33850,262
20241219,112400,3151833650,33850,33900,33900,33850,385
20241219,112300,3138790600,33850,33850,33900,33850,208
20241219,112200,3131749700,33900,33850,33900,33850,144
20241219,112100,3126873550,33850,33850,33900,33850,158
20241219,112000,3121525100,33900,33850,33900,33850,62
20241219,111900,3119425850,33850,33800,33900,33800,439
20241219,111800,3104576700,33800,33800,33850,33800,107
20241219,111700,3100960050,33800,33800,33850,33800,86
20241219,111600,3098052250,33800,33800,33850,33800,122
20241219,111500,3093928550,33800,33800,33850,33800,113
20241219,111400,3090108550,33800,33800,33850,33800,116
20241219,111300,3086186100,33800,33800,33850,33800,163
20241219,111200,3080675600,33800,33800,33850,33800,147
20241219,111100,3075706900,33850,33800,33850,33800,87
20241219,111000,3072765000,33800,33850,33850,33800,467
20241219,110900,3056972050,33850,33800,33850,33800,305
20241219,110800,3046661400,33800,33800,33850,33800,145
20241219,110700,3041760350,33800,33800,33850,33800,108
20241219,110600,3038109900,33800,33800,33850,33800,232
20241219,110500,3030266250,33800,33850,33850,33800,96
20241219,110400,3027019950,33800,33800,33850,33800,135
20241219,110300,3022456650,33850,33800,33850,33800,125
20241219,110200,3018230050,33800,33850,33850,33800,78
20241219,110100,3015593550,33800,33800,33850,33800,565
20241219,110000,2996483300,33800,33850,33850,33800,116
20241219,105900,2992562400,33850,33800,33850,33800,62
20241219,105800,2990466750,33850,33850,33850,33800,195
20241219,105700,2983873050,33850,33850,33850,33800,162
20241219,105600,2978395750,33850,33800,33850,33800,99
20241219,105500,2975048900,33800,33850,33850,33800,189
20241219,105400,2968660500,33800,33800,33850,33800,132
20241219,105300,2964198750,33850,33750,33850,33750,290
20241219,105200,2954404800,33750,33800,33850,33750,552
20241219,105100,2935750150,33850,33850,33900,33800,1341
20241219,105000,2890368250,33800,33850,33850,33800,112
20241219,104900,2886581100,33850,33800,33850,33800,133
20241219,104800,2882085550,33800,33750,33850,33700,1543
20241219,104700,2829983700,33700,33750,33750,33700,107
20241219,104600,2826377600,33700,33700,33750,33700,521
20241219,104500,2808819550,33750,33700,33750,33700,347
20241219,104400,2797125450,33750,33750,33750,33700,359
20241219,104300,2785025300,33750,33650,33750,33650,1182
20241219,104200,2745206250,33650,33650,33700,33650,819
20241219,104100,2717625650,33700,33650,33700,33650,328
20241219,104000,2706588200,33700,33700,33700,33650,391
20241219,103900,2693430250,33750,33700,33750,33650,399
20241219,103800,2679989950,33750,33750,33750,33700,351
20241219,103700,2668160950,33700,33750,33750,33650,889
20241219,103600,2638210700,33700,33650,33750,33650,531
20241219,103500,2620316550,33650,33650,33750,33650,952
20241219,103400,2588271350,33650,33650,33750,33600,558
20241219,103300,2569492350,33600,33650,33650,33600,419
20241219,103200,2555406950,33600,33600,33750,33600,1480
20241219,103100,2505658500,33650,33600,33650,33600,1173
20241219,103000,2466244000,33600,33650,33700,33600,1256
20241219,102900,2423997200,33650,33650,33700,33650,603
20241219,102800,2403702700,33700,33650,33700,33650,452
20241219,102700,2388489450,33700,33600,33700,33600,2058
20241219,102600,2319225650,33600,33650,33700,33600,2348
20241219,102500,2240227650,33700,33700,33750,33650,2067
20241219,102400,2170643950,33750,33700,33750,33700,487
20241219,102300,2154231150,33700,33700,33750,33700,361
20241219,102200,2142065350,33750,33700,33750,33700,362
20241219,102100,2129864750,33700,33750,33800,33700,304
20241219,102000,2119608550,33750,33750,33850,33700,1855
20241219,101900,2057044900,33750,33800,33800,33700,1879
20241219,101800,1993637750,33800,33800,33800,33750,472
20241219,101700,1977699700,33800,33750,33900,33750,919
20241219,101600,1946630450,33750,33800,33850,33750,3573
20241219,101500,1825859000,33800,33850,33850,33800,350
20241219,101400,1814019200,33800,33850,33850,33800,355
20241219,101300,1802014150,33900,33850,33900,33800,820
20241219,101200,1774264500,33900,33850,33900,33850,277
20241219,101100,1764888000,33900,33900,33900,33850,213
20241219,101000,1757677800,33850,33850,33900,33850,38
20241219,100900,1756391200,33900,33850,33950,33850,198
20241219,100800,1749682550,33900,33950,33950,33850,42
20241219,100700,1748258650,33900,33900,33900,33900,111
20241219,100600,1744495750,33950,33900,33950,33850,448
20241219,100500,1729310750,33950,33950,33950,33900,20
20241219,100400,1728632450,33950,33950,33950,33900,36
20241219,100300,1727411950,33900,33900,33950,33900,41
20241219,100200,1726021500,33900,33950,33950,33900,7
20241219,100100,1725784150,33950,33900,33950,33850,843
20241219,100000,1697209200,33900,33900,33900,33850,35
20241219,095900,1696024300,33900,33900,33900,33900,0
20241219,095800,1696024300,33900,33900,33900,33850,59
20241219,095700,1694026300,33900,33900,33950,33800,2453
20241219,095600,1610970000,33850,33900,33900,33850,341
20241219,095500,1599421250,33900,33900,33900,33850,31
20241219,095400,1598371700,33850,33900,33900,33850,687
20241219,095300,1575104950,33900,33900,33900,33850,2092
20241219,095200,1504270450,33900,33900,33900,33850,356
20241219,095100,1492219400,33850,33900,33900,33850,393
20241219,095000,1478899550,33900,33900,33950,33900,93
20241219,094900,1475746650,33950,33950,33950,33900,139
20241219,094800,1471032900,33950,33950,33950,33900,265
20241219,094700,1462039350,34000,34000,34000,34000,2
20241219,094600,1461971350,34000,33950,34000,33900,181
20241219,094500,1455827550,33950,33950,33950,33950,229
20241219,094400,1448053000,34000,33950,34000,33950,74
20241219,094300,1445540550,33950,33950,34000,33950,93
20241219,094200,1442382700,33950,33950,33950,33950,197
20241219,094100,1435694550,33950,34000,34000,33900,657
20241219,094000,1413394450,33950,34050,34050,33950,69
20241219,093900,1411048400,34000,34050,34100,34000,264
20241219,093800,1402070400,34100,33950,34100,33900,348
20241219,093700,1390259250,33900,34000,34000,33900,205
20241219,093600,1383304500,34000,34000,34000,33950,99
20241219,093500,1379938750,34050,34000,34050,34000,163
20241219,093400,1374396650,34000,34050,34100,33900,704
20241219,093300,1350457550,34050,34000,34050,34000,275
20241219,093200,1341107200,34000,33950,34050,33950,823
20241219,093100,1313149900,33950,34100,34100,33900,872
20241219,093000,1283534000,34050,34100,34100,34050,178
20241219,092900,1277469500,34100,34200,34200,34000,789
20241219,092800,1250548650,34150,34150,34200,34150,77
20241219,092700,1247918200,34200,34150,34200,34100,1172
20241219,092600,1207912700,34100,34000,34200,34000,1307
20241219,092500,1163310000,34000,33900,34050,33850,2803
20241219,092400,1068198200,33900,33850,33900,33850,44
20241219,092300,1066708050,33850,33850,33900,33800,455
20241219,092200,1051304950,33800,33800,33850,33800,79
20241219,092100,1048633700,33800,33750,33850,33750,160
20241219,092000,1043228500,33850,33750,33850,33750,548
20241219,091900,1024718400,33750,33800,33800,33750,511
20241219,091800,1007463550,33800,33800,33800,33750,534
20241219,091700,989438850,33750,33800,33800,33750,45
20241219,091600,987918000,33800,33750,33800,33750,571
20241219,091500,968636700,33750,33750,33750,33750,63
20241219,091400,966510450,33750,33750,33800,33700,160
20241219,091300,961110950,33750,33700,33800,33650,478
20241219,091200,944999700,33650,33650,33700,33650,801
20241219,091100,918010850,33650,33650,33700,33650,478
20241219,091000,901908050,33650,33650,33700,33650,543
20241219,090900,883635600,33700,33700,33700,33650,2261
20241219,090800,807470950,33700,33750,33750,33650,2247
20241219,090700,731743700,33700,33750,33800,33700,5181
20241219,090600,557049600,33750,33800,33800,33750,587
20241219,090500,537219950,33800,33750,33800,33700,515
20241219,090400,519834750,33800,33700,33850,33650,1138
20241219,090300,481420300,33650,33650,33850,33600,1231
20241219,090200,439977100,33550,33600,33650,33550,2319
20241219,090100,362136100,33550,33600,33700,33550,1653
20241219,090000,306607200,33550,33750,33950,33500,9098