KissMeData/000990/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183200,3094208250,33600,33600,33600,33600,3986
20241223,183100,3094208250,33600,33600,33600,33600,0
20241223,183000,3094208250,33600,33600,33600,33600,0
20241223,182900,3094208250,33600,33600,33600,33600,0
20241223,182800,3094208250,33600,33600,33600,33600,0
20241223,182700,3094208250,33600,33600,33600,33600,0
20241223,182600,3094208250,33600,33600,33600,33600,0
20241223,182500,3094208250,33600,33600,33600,33600,0
20241223,182400,3094208250,33600,33600,33600,33600,0
20241223,182300,3094208250,33600,33600,33600,33600,0
20241223,182200,3094208250,33600,33600,33600,33600,0
20241223,182100,3094208250,33600,33600,33600,33600,0
20241223,182000,3094208250,33600,33600,33600,33600,0
20241223,181900,3094208250,33600,33600,33600,33600,0
20241223,181800,3094208250,33600,33600,33600,33600,0
20241223,181700,3094208250,33600,33600,33600,33600,0
20241223,181600,3094208250,33600,33600,33600,33600,0
20241223,181500,3094208250,33600,33600,33600,33600,0
20241223,181400,3094208250,33600,33600,33600,33600,0
20241223,181300,3094208250,33600,33600,33600,33600,0
20241223,181200,3094208250,33600,33600,33600,33600,0
20241223,181100,3094208250,33600,33600,33600,33600,0
20241223,181000,3094208250,33600,33600,33600,33600,0
20241223,180900,3094208250,33600,33600,33600,33600,0
20241223,180800,3094208250,33600,33600,33600,33600,0
20241223,180700,3094208250,33600,33600,33600,33600,0
20241223,180600,3094208250,33600,33600,33600,33600,0
20241223,180500,3094208250,33600,33600,33600,33600,0
20241223,180400,3094208250,33600,33600,33600,33600,0
20241223,180300,3094208250,33600,33600,33600,33600,0
20241223,180200,3094208250,33600,33600,33600,33600,3986
20241223,180100,3094208250,33600,33600,33600,33600,0
20241223,180000,3094208250,33600,33600,33600,33600,0
20241223,175900,3094208250,33600,33600,33600,33600,0
20241223,175800,3094208250,33600,33600,33600,33600,0
20241223,175700,3094208250,33600,33600,33600,33600,0
20241223,175600,3094208250,33600,33600,33600,33600,0
20241223,175500,3094208250,33600,33600,33600,33600,0
20241223,175400,3094208250,33600,33600,33600,33600,0
20241223,175300,3094208250,33600,33600,33600,33600,0
20241223,175200,3094208250,33600,33600,33600,33600,0
20241223,175100,3094208250,33600,33600,33600,33600,0
20241223,175000,3094208250,33600,33600,33600,33600,0
20241223,174900,3094208250,33600,33600,33600,33600,0
20241223,174800,3094208250,33600,33600,33600,33600,0
20241223,174700,3094208250,33600,33600,33600,33600,0
20241223,174600,3094208250,33600,33600,33600,33600,0
20241223,174500,3094208250,33600,33600,33600,33600,0
20241223,174400,3094208250,33600,33600,33600,33600,0
20241223,174300,3094208250,33600,33600,33600,33600,0
20241223,174200,3094208250,33600,33600,33600,33600,0
20241223,174100,3094208250,33600,33600,33600,33600,0
20241223,174000,3094208250,33600,33600,33600,33600,0
20241223,173900,3094208250,33600,33600,33600,33600,0
20241223,173800,3094208250,33600,33600,33600,33600,0
20241223,173700,3094208250,33600,33600,33600,33600,0
20241223,173600,3094208250,33600,33600,33600,33600,0
20241223,173500,3094208250,33600,33600,33600,33600,0
20241223,173400,3094208250,33600,33600,33600,33600,0
20241223,173300,3094208250,33600,33600,33600,33600,0
20241223,173200,3094208250,33600,33600,33600,33600,3986
20241223,173100,3094208250,33600,33600,33600,33600,0
20241223,173000,3094208250,33600,33600,33600,33600,0
20241223,172900,3094208250,33600,33600,33600,33600,0
20241223,172800,3094208250,33600,33600,33600,33600,0
20241223,172700,3094208250,33600,33600,33600,33600,0
20241223,172600,3094208250,33600,33600,33600,33600,0
20241223,172500,3094208250,33600,33600,33600,33600,0
20241223,172400,3094208250,33600,33600,33600,33600,0
20241223,172300,3094208250,33600,33600,33600,33600,0
20241223,172200,3094208250,33600,33600,33600,33600,0
20241223,172100,3094208250,33600,33600,33600,33600,0
20241223,172000,3094208250,33600,33600,33600,33600,0
20241223,171900,3094208250,33600,33600,33600,33600,0
20241223,171800,3094208250,33600,33600,33600,33600,0
20241223,171700,3094208250,33600,33600,33600,33600,0
20241223,171600,3094208250,33600,33600,33600,33600,0
20241223,171500,3094208250,33600,33600,33600,33600,0
20241223,171400,3094208250,33600,33600,33600,33600,0
20241223,171300,3094208250,33600,33600,33600,33600,0
20241223,171200,3094208250,33600,33600,33600,33600,0
20241223,171100,3094208250,33600,33600,33600,33600,0
20241223,171000,3094208250,33600,33600,33600,33600,0
20241223,170900,3094208250,33600,33600,33600,33600,0
20241223,170800,3094208250,33600,33600,33600,33600,0
20241223,170700,3094208250,33600,33600,33600,33600,0
20241223,170600,3094208250,33600,33600,33600,33600,0
20241223,170500,3094208250,33600,33600,33600,33600,0
20241223,170400,3094208250,33600,33600,33600,33600,0
20241223,170300,3094208250,33600,33600,33600,33600,0
20241223,170200,3094208250,33600,33600,33600,33600,3986
20241223,170100,3094208250,33600,33600,33600,33600,0
20241223,170000,3094208250,33600,33600,33600,33600,0
20241223,165900,3094208250,33600,33600,33600,33600,0
20241223,165800,3094208250,33600,33600,33600,33600,0
20241223,165700,3094208250,33600,33600,33600,33600,0
20241223,165600,3094208250,33600,33600,33600,33600,0
20241223,165500,3094208250,33600,33600,33600,33600,0
20241223,165400,3094208250,33600,33600,33600,33600,0
20241223,165300,3094208250,33600,33600,33600,33600,0
20241223,165200,3094208250,33600,33600,33600,33600,0
20241223,165100,3094208250,33600,33600,33600,33600,0
20241223,165000,3094208250,33600,33600,33600,33600,0
20241223,164900,3094208250,33600,33600,33600,33600,0
20241223,164800,3094208250,33600,33600,33600,33600,0
20241223,164700,3094208250,33600,33600,33600,33600,0
20241223,164600,3094208250,33600,33600,33600,33600,0
20241223,164500,3094208250,33600,33600,33600,33600,0
20241223,164400,3094208250,33600,33600,33600,33600,0
20241223,164300,3094208250,33600,33600,33600,33600,0
20241223,164200,3094208250,33600,33600,33600,33600,0
20241223,164100,3094208250,33600,33600,33600,33600,0
20241223,164000,3094208250,33600,33600,33600,33600,0
20241223,163900,3094208250,33600,33600,33600,33600,0
20241223,163800,3094208250,33600,33600,33600,33600,0
20241223,163700,3094208250,33600,33600,33600,33600,0
20241223,163600,3094208250,33600,33600,33600,33600,0
20241223,163500,3094208250,33600,33600,33600,33600,0
20241223,163400,3094208250,33600,33600,33600,33600,0
20241223,163300,3094208250,33600,33600,33600,33600,0
20241223,163200,3094208250,33600,33600,33600,33600,3986
20241223,163100,3094208250,33600,33600,33600,33600,0
20241223,163000,3094208250,33600,33600,33600,33600,0
20241223,162900,3094208250,33600,33600,33600,33600,0
20241223,162800,3094208250,33600,33600,33600,33600,0
20241223,162700,3094208250,33600,33600,33600,33600,0
20241223,162600,3094208250,33600,33600,33600,33600,0
20241223,162500,3094208250,33600,33600,33600,33600,0
20241223,162400,3094208250,33600,33600,33600,33600,0
20241223,162300,3094208250,33600,33600,33600,33600,0
20241223,162200,3094208250,33600,33600,33600,33600,0
20241223,162100,3094208250,33600,33600,33600,33600,0
20241223,162000,3094208250,33600,33600,33600,33600,0
20241223,161900,3094208250,33600,33600,33600,33600,0
20241223,161800,3094208250,33600,33600,33600,33600,0
20241223,161700,3094208250,33600,33600,33600,33600,0
20241223,161600,3094208250,33600,33600,33600,33600,0
20241223,161500,3094208250,33600,33600,33600,33600,0
20241223,161400,3094208250,33600,33600,33600,33600,0
20241223,161300,3094208250,33600,33600,33600,33600,0
20241223,161200,3094208250,33600,33600,33600,33600,0
20241223,161100,3094208250,33600,33600,33600,33600,0
20241223,161000,3094208250,33600,33600,33600,33600,0
20241223,160900,3094208250,33600,33600,33600,33600,0
20241223,160800,3094208250,33600,33600,33600,33600,0
20241223,160700,3094208250,33600,33600,33600,33600,0
20241223,160600,3094208250,33600,33600,33600,33600,0
20241223,160500,3094208250,33600,33600,33600,33600,0
20241223,160400,3094208250,33600,33600,33600,33600,0
20241223,160300,3094208250,33600,33600,33600,33600,0
20241223,160200,3094208250,33600,33600,33600,33600,3986
20241223,160100,3094208250,33600,33600,33600,33600,0
20241223,160000,3094208250,33600,33600,33600,33600,0
20241223,155900,3094208250,33600,33600,33600,33600,0
20241223,155800,3094208250,33600,33600,33600,33600,0
20241223,155700,3094208250,33600,33600,33600,33600,0
20241223,155600,3094208250,33600,33600,33600,33600,0
20241223,155500,3094208250,33600,33600,33600,33600,0
20241223,155400,3094208250,33600,33600,33600,33600,0
20241223,155300,3094208250,33600,33600,33600,33600,0
20241223,155200,3094208250,33600,33600,33600,33600,0
20241223,155100,3094208250,33600,33600,33600,33600,0
20241223,155000,3094208250,33600,33600,33600,33600,0
20241223,154900,3094208250,33600,33600,33600,33600,0
20241223,154800,3094208250,33600,33600,33600,33600,0
20241223,154700,3094208250,33600,33600,33600,33600,0
20241223,154600,3094208250,33600,33600,33600,33600,0
20241223,154500,3094208250,33600,33600,33600,33600,0
20241223,154400,3094208250,33600,33600,33600,33600,0
20241223,154300,3094208250,33600,33600,33600,33600,0
20241223,154200,3094208250,33600,33600,33600,33600,0
20241223,154100,3094208250,33600,33600,33600,33600,0
20241223,154000,3094208250,33600,33600,33600,33600,0
20241223,153900,3094208250,33600,33600,33600,33600,0
20241223,153800,3094208250,33600,33600,33600,33600,0
20241223,153700,3094208250,33600,33600,33600,33600,0
20241223,153600,3094208250,33600,33600,33600,33600,0
20241223,153500,3094208250,33600,33600,33600,33600,0
20241223,153400,3094208250,33600,33600,33600,33600,0
20241223,153300,3094208250,33600,33600,33600,33600,0
20241223,153200,3094208250,33600,33600,33600,33600,3986
20241223,153100,3094208250,33600,33600,33600,33600,0
20241223,153000,3094208250,33600,33600,33600,33600,3986
20241223,152900,2960278650,33700,33700,33700,33700,0
20241223,152800,2960278650,33700,33700,33700,33700,0
20241223,152700,2960278650,33700,33700,33700,33700,0
20241223,152600,2960278650,33700,33700,33700,33700,0
20241223,152500,2960278650,33700,33700,33700,33700,0
20241223,152400,2960278650,33700,33700,33700,33700,0
20241223,152300,2960278650,33700,33700,33700,33700,0
20241223,152200,2960278650,33700,33700,33700,33700,0
20241223,152100,2960278650,33700,33700,33700,33700,0
20241223,152000,2960278650,33700,33700,33700,33700,0
20241223,151900,2960278650,33700,33650,33700,33650,462
20241223,151800,2944729400,33700,33700,33700,33650,254
20241223,151700,2936179000,33650,33500,33700,33500,1433
20241223,151600,2888034700,33500,33500,33550,33500,322
20241223,151500,2877243950,33500,33550,33550,33500,781
20241223,151400,2851071950,33500,33500,33600,33500,472
20241223,151300,2835246850,33500,33600,33650,33500,881
20241223,151200,2805687700,33600,33550,33650,33550,526
20241223,151100,2788032150,33550,33650,33650,33550,217
20241223,151000,2780744450,33600,33600,33650,33550,584
20241223,150900,2761119450,33650,33650,33650,33550,253
20241223,150800,2752618550,33600,33700,33700,33600,719
20241223,150700,2728451850,33650,33650,33700,33650,1225
20241223,150600,2687226050,33650,33650,33700,33650,361
20241223,150500,2675074800,33650,33700,33750,33650,341
20241223,150400,2663593300,33750,33750,33750,33700,134
20241223,150300,2659075350,33700,33700,33750,33650,115
20241223,150200,2655196450,33650,33700,33700,33650,1161
20241223,150100,2616087150,33650,33700,33700,33650,90
20241223,150000,2613055400,33650,33650,33700,33650,418
20241223,145900,2598986600,33700,33650,33700,33650,61
20241223,145800,2596932900,33650,33700,33700,33650,132
20241223,145700,2592489650,33700,33700,33700,33650,58
20241223,145600,2590536600,33700,33650,33700,33650,48
20241223,145500,2588920500,33700,33650,33700,33650,152
20241223,145400,2583804800,33650,33700,33700,33650,24
20241223,145300,2582996150,33700,33650,33700,33650,91
20241223,145200,2579932500,33650,33650,33700,33600,57
20241223,145100,2578013700,33650,33700,33700,33600,910
20241223,145000,2547392900,33650,33700,33700,33650,994
20241223,144900,2513925850,33700,33700,33700,33650,14
20241223,144800,2513454100,33650,33700,33700,33650,58
20241223,144700,2511500550,33650,33650,33700,33600,209
20241223,144600,2504467450,33600,33600,33700,33600,741
20241223,144500,2479534850,33650,33600,33650,33600,19
20241223,144400,2478895600,33650,33600,33650,33600,172
20241223,144300,2473109600,33600,33650,33650,33600,49
20241223,144200,2471462050,33600,33650,33650,33600,31
20241223,144100,2470419250,33600,33600,33650,33600,54
20241223,144000,2468603950,33600,33650,33650,33600,364
20241223,143900,2456356700,33650,33700,33700,33650,336
20241223,143800,2445047700,33650,33700,33700,33650,280
20241223,143700,2435624100,33650,33650,33700,33650,120
20241223,143600,2431585250,33700,33650,33700,33650,85
20241223,143500,2428723450,33700,33650,33700,33650,875
20241223,143400,2399276100,33650,33700,33700,33650,14
20241223,143300,2398804400,33650,33700,33700,33650,150
20241223,143200,2393750450,33650,33700,33700,33650,70
20241223,143100,2391391750,33650,33700,33700,33650,35
20241223,143000,2390212950,33650,33650,33700,33650,13
20241223,142900,2389775050,33650,33650,33700,33650,28
20241223,142800,2388831750,33650,33700,33700,33650,72
20241223,142700,2386408100,33650,33700,33700,33650,20
20241223,142600,2385734300,33700,33650,33700,33650,177
20241223,142500,2379776550,33650,33700,33700,33650,37
20241223,142400,2378529900,33700,33700,33750,33650,2334
20241223,142300,2299869900,33650,33700,33700,33650,55
20241223,142200,2298018250,33650,33650,33700,33650,62
20241223,142100,2295931500,33700,33700,33700,33600,603
20241223,142000,2275637650,33650,33650,33700,33650,593
20241223,141900,2255681000,33650,33700,33700,33650,83
20241223,141800,2252886500,33650,33700,33700,33650,53
20241223,141700,2251103000,33650,33700,33700,33650,19
20241223,141600,2250463550,33700,33650,33700,33650,70
20241223,141500,2248108000,33700,33650,33700,33650,489
20241223,141400,2231651350,33700,33650,33700,33600,1584
20241223,141300,2178349800,33650,33600,33650,33600,45
20241223,141200,2176837600,33650,33600,33650,33600,21
20241223,141100,2176131850,33650,33600,33650,33600,10
20241223,141000,2175795500,33650,33650,33650,33600,23
20241223,140900,2175022600,33650,33650,33650,33600,9
20241223,140800,2174720050,33600,33650,33650,33600,36
20241223,140700,2173510300,33650,33600,33650,33600,4
20241223,140600,2173375800,33650,33550,33650,33550,377
20241223,140500,2160708100,33550,33550,33600,33550,78
20241223,140400,2158090900,33550,33550,33600,33550,51
20241223,140300,2156379050,33550,33600,33600,33550,13
20241223,140200,2155942350,33650,33600,33650,33550,406
20241223,140100,2142284500,33600,33600,33650,33600,3
20241223,140000,2142183650,33600,33600,33650,33550,89
20241223,135900,2139195050,33600,33600,33650,33550,137
20241223,135800,2134592250,33600,33600,33650,33600,13
20241223,135700,2134155300,33600,33600,33650,33550,113
20241223,135600,2130358050,33650,33600,33650,33550,103
20241223,135500,2126897200,33600,33600,33600,33550,74
20241223,135400,2124412000,33600,33600,33600,33550,88
20241223,135300,2121458050,33600,33550,33650,33550,227
20241223,135200,2113840850,33550,33600,33600,33550,3
20241223,135100,2113740100,33550,33550,33650,33550,57
20241223,135000,2111827600,33600,33650,33650,33600,7
20241223,134900,2111592300,33600,33600,33650,33600,4
20241223,134800,2111457800,33600,33650,33650,33550,106
20241223,134700,2107897700,33600,33650,33650,33600,9
20241223,134600,2107595000,33650,33600,33650,33550,23
20241223,134500,2106822200,33600,33600,33650,33550,446
20241223,134400,2091819000,33600,33600,33650,33550,699
20241223,134300,2068330200,33600,33550,33600,33550,56
20241223,134200,2066449700,33550,33550,33600,33550,55
20241223,134100,2064604400,33550,33550,33650,33550,6
20241223,134000,2064403000,33650,33600,33650,33550,1000
20241223,133900,2030800050,33550,33600,33600,33550,75
20241223,133800,2028282850,33550,33600,33600,33550,34
20241223,133700,2027141100,33600,33600,33600,33600,0
20241223,133600,2027141100,33600,33600,33650,33550,122
20241223,133500,2023041950,33650,33600,33650,33550,184
20241223,133400,2016858550,33600,33550,33600,33550,2
20241223,133300,2016791400,33550,33550,33650,33550,71
20241223,133200,2014409250,33650,33600,33650,33550,13
20241223,133100,2013972450,33600,33550,33600,33550,1400
20241223,133000,1966995600,33550,33600,33600,33550,106
20241223,132900,1963436850,33550,33600,33600,33550,3
20241223,132800,1963336150,33550,33550,33600,33550,59
20241223,132700,1961354700,33550,33600,33650,33550,241
20241223,132600,1953259500,33650,33550,33650,33550,34
20241223,132500,1952118700,33550,33550,33650,33550,61
20241223,132400,1950069600,33600,33650,33650,33600,38
20241223,132300,1948792200,33650,33650,33650,33650,3
20241223,132200,1948691250,33550,33550,33650,33550,67
20241223,132100,1946442850,33550,33550,33650,33550,8
20241223,132000,1946174350,33650,33600,33650,33550,136
20241223,131900,1941599550,33600,33650,33650,33600,63
20241223,131800,1939482350,33650,33650,33650,33650,1
20241223,131700,1939448700,33550,33600,33600,33550,646
20241223,131600,1917754500,33650,33600,33650,33600,1482
20241223,131500,1867954600,33600,33550,33600,33550,61
20241223,131400,1865907100,33600,33550,33600,33550,4
20241223,131300,1865772750,33600,33600,33600,33550,73
20241223,131200,1863322700,33600,33600,33600,33550,73
20241223,131100,1860870600,33600,33600,33650,33550,544
20241223,131000,1842594050,33600,33650,33650,33550,56
20241223,130900,1840712650,33600,33600,33650,33600,31
20241223,130800,1839671000,33600,33650,33650,33600,581
20241223,130700,1820147850,33650,33600,33650,33600,63
20241223,130600,1818030850,33650,33650,33650,33600,19
20241223,130500,1817391550,33600,33600,33650,33600,37
20241223,130400,1816148000,33600,33600,33650,33600,77
20241223,130300,1813560550,33650,33650,33650,33650,0
20241223,130200,1813560550,33650,33600,33650,33550,45
20241223,130100,1812047000,33600,33600,33600,33550,56
20241223,130000,1810165600,33600,33600,33650,33600,134
20241223,125900,1805657050,33600,33600,33600,33600,19
20241223,125800,1805018650,33550,33600,33650,33550,442
20241223,125700,1790166400,33600,33650,33650,33600,7
20241223,125600,1789931150,33600,33650,33650,33600,17
20241223,125500,1789359200,33650,33600,33650,33600,95
20241223,125400,1786165900,33600,33600,33650,33600,433
20241223,125300,1771615800,33600,33600,33600,33600,4
20241223,125200,1771481400,33650,33600,33650,33600,56
20241223,125100,1769599750,33600,33600,33600,33600,20
20241223,125000,1768927750,33600,33600,33600,33600,65
20241223,124900,1766743750,33600,33600,33650,33600,99
20241223,124800,1763417300,33650,33600,33650,33600,6
20241223,124700,1763215650,33600,33600,33650,33550,233
20241223,124600,1755385200,33600,33600,33600,33600,95
20241223,124500,1752193200,33600,33600,33600,33600,76
20241223,124400,1749639600,33600,33600,33650,33550,338
20241223,124300,1738282750,33600,33600,33650,33600,89
20241223,124200,1735291400,33600,33600,33600,33600,3
20241223,124100,1735190600,33600,33600,33600,33600,72
20241223,124000,1732771400,33650,33650,33650,33600,157
20241223,123900,1727490200,33650,33600,33650,33600,2
20241223,123800,1727422950,33600,33600,33650,33600,119
20241223,123700,1723424200,33600,33650,33650,33600,4
20241223,123600,1723289700,33650,33650,33650,33600,26
20241223,123500,1722414900,33600,33600,33650,33600,97
20241223,123400,1719155150,33600,33650,33650,33600,54
20241223,123300,1717338250,33600,33600,33600,33600,9
20241223,123200,1717035850,33600,33600,33650,33600,59
20241223,123100,1715053250,33600,33650,33650,33600,34
20241223,123000,1713910650,33600,33600,33600,33600,1
20241223,122900,1713877050,33650,33600,33650,33600,95
20241223,122800,1710683300,33650,33650,33650,33600,4
20241223,122700,1710548800,33650,33650,33650,33650,13
20241223,122600,1710111350,33650,33650,33650,33600,60
20241223,122500,1708095050,33600,33600,33600,33600,32
20241223,122400,1707019850,33650,33600,33650,33600,10
20241223,122300,1706683650,33600,33600,33650,33600,125
20241223,122200,1702480700,33650,33650,33650,33650,1
20241223,122100,1702447050,33650,33650,33650,33650,0
20241223,122000,1702447050,33650,33650,33650,33600,61
20241223,121900,1700397150,33650,33550,33650,33550,6
20241223,121800,1700195750,33600,33650,33650,33550,7
20241223,121700,1699960600,33650,33600,33650,33550,79
20241223,121600,1697306350,33650,33600,33650,33600,68
20241223,121500,1695021150,33650,33550,33650,33550,17
20241223,121400,1694450200,33550,33650,33650,33550,64
20241223,121300,1692302450,33600,33550,33650,33550,300
20241223,121200,1682224050,33550,33550,33550,33550,6
20241223,121100,1682022750,33550,33550,33550,33550,83
20241223,121000,1679238100,33550,33550,33550,33550,0
20241223,120900,1679238100,33550,33600,33650,33550,100
20241223,120800,1675878500,33650,33600,33650,33600,64
20241223,120700,1673728000,33600,33600,33650,33600,169
20241223,120600,1668049400,33600,33600,33600,33600,56
20241223,120500,1666167800,33650,33600,33650,33600,7
20241223,120400,1665932450,33600,33650,33650,33600,326
20241223,120300,1654978800,33600,33650,33650,33600,2
20241223,120200,1654911550,33700,33650,33700,33650,8
20241223,120100,1654642100,33650,33650,33650,33650,5
20241223,120000,1654473850,33700,33650,33700,33600,76
20241223,115900,1651915850,33650,33600,33650,33600,159
20241223,115800,1646572250,33650,33650,33650,33650,5
20241223,115700,1646404000,33650,33650,33700,33600,79
20241223,115600,1643747950,33700,33700,33700,33700,1
20241223,115500,1643714250,33650,33600,33700,33600,8
20241223,115400,1643445300,33650,33650,33700,33600,226
20241223,115300,1635843050,33600,33650,33700,33600,2342
20241223,115200,1557125150,33700,33700,33700,33700,1
20241223,115100,1557091450,33700,33650,33700,33650,91
20241223,115000,1554029000,33650,33650,33650,33650,80
20241223,114900,1551337000,33650,33650,33650,33650,1
20241223,114800,1551303350,33700,33700,33700,33600,78
20241223,114700,1548680200,33700,33700,33700,33650,122
20241223,114600,1544574150,33650,33650,33700,33650,141
20241223,114500,1539823100,33600,33650,33700,33600,1204
20241223,114400,1499258450,33700,33700,33700,33650,16
20241223,114300,1498719350,33650,33650,33650,33600,53
20241223,114200,1496935950,33650,33650,33650,33600,56
20241223,114100,1495054250,33600,33600,33650,33600,31
20241223,114000,1494011400,33700,33700,33700,33700,3
20241223,113900,1493910300,33600,33700,33700,33600,61
20241223,113800,1491860150,33650,33650,33650,33600,107
20241223,113700,1488259950,33650,33600,33650,33600,103
20241223,113600,1484795800,33600,33600,33650,33600,205
20241223,113500,1477901150,33650,33650,33650,33600,73
20241223,113400,1475444900,33650,33650,33650,33600,49
20241223,113300,1473796250,33650,33700,33700,33650,623
20241223,113200,1452831050,33650,33650,33700,33650,137
20241223,113100,1448220600,33650,33650,33700,33650,77
20241223,113000,1445628800,33650,33650,33700,33650,261
20241223,112900,1436838700,33650,33700,33700,33650,286
20241223,112800,1427213250,33650,33650,33700,33650,59
20241223,112700,1425227700,33650,33650,33700,33650,18
20241223,112600,1424621950,33650,33700,33700,33650,6
20241223,112500,1424420000,33700,33700,33700,33650,100
20241223,112400,1421052800,33650,33650,33700,33650,3
20241223,112300,1420951800,33700,33650,33700,33650,12
20241223,112200,1420547950,33650,33650,33700,33650,71
20241223,112100,1418158200,33700,33700,33700,33650,107
20241223,112000,1414552900,33700,33700,33700,33650,26
20241223,111900,1413676750,33700,33700,33700,33650,61
20241223,111800,1411623850,33650,33650,33650,33650,0
20241223,111700,1411623850,33650,33650,33650,33650,6
20241223,111600,1411421950,33650,33700,33700,33650,82
20241223,111500,1408661600,33650,33700,33700,33650,19
20241223,111400,1408021350,33650,33750,33750,33650,148
20241223,111300,1403039100,33750,33700,33750,33650,62
20241223,111200,1400952350,33700,33700,33750,33650,65
20241223,111100,1398762050,33650,33700,33700,33650,110
20241223,111000,1395055900,33700,33700,33700,33650,63
20241223,110900,1392933000,33650,33650,33700,33650,20
20241223,110800,1392259150,33650,33750,33750,33650,169
20241223,110700,1386559050,33750,33650,33750,33650,228
20241223,110600,1378877550,33650,33650,33650,33650,0
20241223,110500,1378877550,33650,33700,33750,33650,343
20241223,110400,1367318450,33650,33700,33750,33650,114
20241223,110300,1363478650,33700,33650,33700,33650,129
20241223,110200,1359133300,33650,33700,33700,33650,246
20241223,110100,1350844500,33700,33700,33750,33700,57
20241223,110000,1348923550,33750,33700,33750,33650,211
20241223,105900,1341813450,33700,33650,33750,33650,184
20241223,105800,1335614300,33650,33650,33750,33650,333
20241223,105700,1324394400,33650,33700,33750,33650,159
20241223,105600,1319036400,33650,33700,33700,33650,54
20241223,105500,1317216800,33700,33650,33750,33650,757
20241223,105400,1291707750,33650,33700,33700,33650,423
20241223,105300,1277464700,33650,33650,33650,33650,93
20241223,105200,1274335250,33650,33650,33650,33650,10
20241223,105100,1273998750,33650,33650,33700,33650,109
20241223,105000,1270326300,33700,33650,33700,33650,73
20241223,104900,1267869550,33650,33700,33700,33650,22
20241223,104800,1267128500,33650,33650,33700,33650,42
20241223,104700,1265713550,33650,33650,33700,33650,255
20241223,104600,1257130650,33700,33700,33700,33650,36
20241223,104500,1255919150,33650,33650,33700,33650,41
20241223,104400,1254537800,33700,33650,33700,33650,106
20241223,104300,1250968700,33700,33650,33700,33650,7
20241223,104200,1250733100,33650,33650,33650,33600,222
20241223,104100,1243263550,33650,33600,33650,33600,61
20241223,104000,1241213700,33600,33600,33600,33600,4
20241223,103900,1241079300,33600,33600,33650,33600,43
20241223,103800,1239634300,33600,33600,33650,33550,69
20241223,103700,1237315950,33600,33600,33600,33550,330
20241223,103600,1226229050,33600,33650,33650,33600,6
20241223,103500,1226027400,33650,33600,33650,33550,335
20241223,103400,1214772600,33550,33600,33600,33550,63
20241223,103300,1212656000,33550,33600,33600,33550,7
20241223,103200,1212421100,33550,33550,33600,33500,231
20241223,103100,1204670800,33550,33550,33600,33550,13
20241223,103000,1204234500,33550,33600,33600,33550,8
20241223,102900,1203965750,33550,33550,33600,33550,96
20241223,102800,1200744900,33600,33550,33600,33550,14
20241223,102700,1200275100,33550,33550,33600,33550,232
20241223,102600,1192490550,33500,33600,33600,33500,40
20241223,102500,1191148500,33550,33500,33550,33500,175
20241223,102400,1185280500,33550,33550,33600,33500,483
20241223,102300,1169087450,33550,33550,33600,33550,204
20241223,102200,1162241500,33550,33550,33600,33550,5
20241223,102100,1162073700,33550,33600,33600,33550,268
20241223,102000,1153070300,33600,33650,33650,33600,49
20241223,101900,1151423450,33650,33650,33650,33600,160
20241223,101800,1146040150,33650,33650,33700,33650,313
20241223,101700,1135507550,33650,33700,33700,33650,357
20241223,101600,1123479400,33700,33750,33750,33700,55
20241223,101500,1121625250,33700,33700,33750,33700,1225
20241223,101400,1080315750,33700,33700,33750,33700,19
20241223,101300,1079675250,33700,33750,33750,33700,36
20241223,101200,1078460650,33700,33650,33750,33650,633
20241223,101100,1057133600,33650,33650,33700,33650,695
20241223,101000,1033732250,33650,33650,33700,33650,1467
20241223,100900,984361900,33600,33600,33650,33600,80
20241223,100800,981673000,33600,33600,33650,33550,357
20241223,100700,969677900,33600,33600,33650,33550,558
20241223,100600,950927100,33600,33550,33600,33500,156
20241223,100500,945692950,33500,33500,33600,33500,440
20241223,100400,930924550,33500,33500,33600,33500,1204
20241223,100300,890530150,33550,33550,33550,33400,431
20241223,100200,876082450,33500,33450,33550,33400,1133
20241223,100100,838132250,33400,33400,33500,33400,536
20241223,100000,820200200,33400,33350,33450,33350,521
20241223,095900,802802550,33300,33350,33400,33300,68
20241223,095800,800534350,33300,33350,33400,33300,823
20241223,095700,773084400,33350,33350,33400,33350,132
20241223,095600,768681000,33400,33300,33400,33250,1566
20241223,095500,716511750,33300,33300,33300,33300,5
20241223,095400,716345250,33300,33250,33350,33250,57
20241223,095300,714447150,33300,33300,33300,33300,10
20241223,095200,714114150,33250,33350,33350,33250,165
20241223,095100,708619800,33250,33300,33350,33200,1025
20241223,095000,674517800,33250,33250,33300,33200,178
20241223,094900,668599700,33200,33200,33250,33200,175
20241223,094800,662787700,33200,33250,33250,33200,139
20241223,094700,658166200,33200,33250,33250,33200,207
20241223,094600,651286800,33200,33200,33250,33200,172
20241223,094500,645570700,33250,33250,33250,33200,949
20241223,094400,614020250,33250,33250,33250,33200,80
20241223,094300,611360550,33250,33200,33250,33200,356
20241223,094200,599528800,33200,33300,33300,33200,466
20241223,094100,584027150,33300,33250,33300,33200,619
20241223,094000,563443550,33300,33250,33300,33250,180
20241223,093900,557456900,33250,33250,33250,33200,140
20241223,093800,552802000,33200,33250,33300,33200,62
20241223,093700,550740550,33200,33300,33300,33200,64
20241223,093600,548612200,33300,33200,33300,33200,297
20241223,093500,538744150,33250,33250,33250,33250,464
20241223,093400,523316150,33250,33300,33300,33200,124
20241223,093300,519195900,33200,33250,33250,33200,216
20241223,093200,512014650,33250,33200,33300,33200,493
20241223,093100,495627550,33200,33200,33300,33200,1087
20241223,093000,459486850,33250,33250,33250,33200,69
20241223,092900,457192800,33200,33250,33250,33200,107
20241223,092800,453635400,33250,33250,33250,33200,566
20241223,092700,434824600,33250,33250,33250,33200,132
20241223,092600,430438550,33250,33250,33250,33200,381
20241223,092500,417772300,33250,33300,33300,33200,618
20241223,092400,397224750,33300,33200,33350,33200,996
20241223,092300,364076400,33250,33250,33300,33200,567
20241223,092200,345226800,33200,33200,33300,33200,473
20241223,092100,329507050,33200,33250,33250,33200,210
20241223,092000,322525550,33250,33250,33250,33200,287
20241223,091900,312991450,33200,33250,33250,33200,245
20241223,091800,304850400,33200,33300,33300,33200,55
20241223,091700,303021600,33200,33250,33250,33200,227
20241223,091600,295476700,33250,33200,33250,33200,596
20241223,091500,275684500,33200,33300,33300,33200,889
20241223,091400,246129700,33300,33250,33350,33250,426
20241223,091300,231946000,33250,33250,33300,33250,136
20241223,091200,227423950,33250,33250,33250,33250,4
20241223,091100,227290950,33250,33250,33350,33250,682
20241223,091000,204583850,33250,33300,33300,33250,552
20241223,090900,186215650,33250,33250,33300,33250,247
20241223,090800,177999400,33250,33250,33300,33250,304
20241223,090700,167885800,33250,33300,33300,33250,230
20241223,090600,160232650,33300,33300,33300,33250,406
20241223,090500,146715800,33300,33150,33300,33150,208
20241223,090400,139809900,33200,33250,33250,33150,594
20241223,090300,120086600,33250,33350,33400,33250,787
20241223,090200,93880250,33350,33300,33400,33300,182
20241223,090100,87810350,33300,33300,33350,33300,93
20241223,090000,84713050,33300,33200,33450,33200,2499