KissMeData/000990/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,183200,4936889450,33950,33950,33950,33950,9927
20241224,183100,4936889450,33950,33950,33950,33950,0
20241224,183000,4936889450,33950,33950,33950,33950,0
20241224,182900,4936889450,33950,33950,33950,33950,0
20241224,182800,4936889450,33950,33950,33950,33950,0
20241224,182700,4936889450,33950,33950,33950,33950,0
20241224,182600,4936889450,33950,33950,33950,33950,0
20241224,182500,4936889450,33950,33950,33950,33950,0
20241224,182400,4936889450,33950,33950,33950,33950,0
20241224,182300,4936889450,33950,33950,33950,33950,0
20241224,182200,4936889450,33950,33950,33950,33950,0
20241224,182100,4936889450,33950,33950,33950,33950,0
20241224,182000,4936889450,33950,33950,33950,33950,0
20241224,181900,4936889450,33950,33950,33950,33950,0
20241224,181800,4936889450,33950,33950,33950,33950,0
20241224,181700,4936889450,33950,33950,33950,33950,0
20241224,181600,4936889450,33950,33950,33950,33950,0
20241224,181500,4936889450,33950,33950,33950,33950,0
20241224,181400,4936889450,33950,33950,33950,33950,0
20241224,181300,4936889450,33950,33950,33950,33950,0
20241224,181200,4936889450,33950,33950,33950,33950,0
20241224,181100,4936889450,33950,33950,33950,33950,0
20241224,181000,4936889450,33950,33950,33950,33950,0
20241224,180900,4936889450,33950,33950,33950,33950,0
20241224,180800,4936889450,33950,33950,33950,33950,0
20241224,180700,4936889450,33950,33950,33950,33950,0
20241224,180600,4936889450,33950,33950,33950,33950,0
20241224,180500,4936889450,33950,33950,33950,33950,0
20241224,180400,4936889450,33950,33950,33950,33950,0
20241224,180300,4936889450,33950,33950,33950,33950,0
20241224,180200,4936889450,33950,33950,33950,33950,9927
20241224,180100,4936889450,33950,33950,33950,33950,0
20241224,180000,4936889450,33950,33950,33950,33950,0
20241224,175900,4936889450,33950,33950,33950,33950,0
20241224,175800,4936889450,33950,33950,33950,33950,0
20241224,175700,4936889450,33950,33950,33950,33950,0
20241224,175600,4936889450,33950,33950,33950,33950,0
20241224,175500,4936889450,33950,33950,33950,33950,0
20241224,175400,4936889450,33950,33950,33950,33950,0
20241224,175300,4936889450,33950,33950,33950,33950,0
20241224,175200,4936889450,33950,33950,33950,33950,0
20241224,175100,4936889450,33950,33950,33950,33950,0
20241224,175000,4936889450,33950,33950,33950,33950,0
20241224,174900,4936889450,33950,33950,33950,33950,0
20241224,174800,4936889450,33950,33950,33950,33950,0
20241224,174700,4936889450,33950,33950,33950,33950,0
20241224,174600,4936889450,33950,33950,33950,33950,0
20241224,174500,4936889450,33950,33950,33950,33950,0
20241224,174400,4936889450,33950,33950,33950,33950,0
20241224,174300,4936889450,33950,33950,33950,33950,0
20241224,174200,4936889450,33950,33950,33950,33950,0
20241224,174100,4936889450,33950,33950,33950,33950,0
20241224,174000,4936889450,33950,33950,33950,33950,0
20241224,173900,4936889450,33950,33950,33950,33950,0
20241224,173800,4936889450,33950,33950,33950,33950,0
20241224,173700,4936889450,33950,33950,33950,33950,0
20241224,173600,4936889450,33950,33950,33950,33950,0
20241224,173500,4936889450,33950,33950,33950,33950,0
20241224,173400,4936889450,33950,33950,33950,33950,0
20241224,173300,4936889450,33950,33950,33950,33950,0
20241224,173200,4936889450,33950,33950,33950,33950,9927
20241224,173100,4936889450,33950,33950,33950,33950,0
20241224,173000,4936889450,33950,33950,33950,33950,0
20241224,172900,4936889450,33950,33950,33950,33950,0
20241224,172800,4936889450,33950,33950,33950,33950,0
20241224,172700,4936889450,33950,33950,33950,33950,0
20241224,172600,4936889450,33950,33950,33950,33950,0
20241224,172500,4936889450,33950,33950,33950,33950,0
20241224,172400,4936889450,33950,33950,33950,33950,0
20241224,172300,4936889450,33950,33950,33950,33950,0
20241224,172200,4936889450,33950,33950,33950,33950,0
20241224,172100,4936889450,33950,33950,33950,33950,0
20241224,172000,4936889450,33950,33950,33950,33950,0
20241224,171900,4936889450,33950,33950,33950,33950,0
20241224,171800,4936889450,33950,33950,33950,33950,0
20241224,171700,4936889450,33950,33950,33950,33950,0
20241224,171600,4936889450,33950,33950,33950,33950,0
20241224,171500,4936889450,33950,33950,33950,33950,0
20241224,171400,4936889450,33950,33950,33950,33950,0
20241224,171300,4936889450,33950,33950,33950,33950,0
20241224,171200,4936889450,33950,33950,33950,33950,0
20241224,171100,4936889450,33950,33950,33950,33950,0
20241224,171000,4936889450,33950,33950,33950,33950,0
20241224,170900,4936889450,33950,33950,33950,33950,0
20241224,170800,4936889450,33950,33950,33950,33950,0
20241224,170700,4936889450,33950,33950,33950,33950,0
20241224,170600,4936889450,33950,33950,33950,33950,0
20241224,170500,4936889450,33950,33950,33950,33950,0
20241224,170400,4936889450,33950,33950,33950,33950,0
20241224,170300,4936889450,33950,33950,33950,33950,0
20241224,170200,4936889450,33950,33950,33950,33950,9927
20241224,170100,4936889450,33950,33950,33950,33950,0
20241224,170000,4936889450,33950,33950,33950,33950,0
20241224,165900,4936889450,33950,33950,33950,33950,0
20241224,165800,4936889450,33950,33950,33950,33950,0
20241224,165700,4936889450,33950,33950,33950,33950,0
20241224,165600,4936889450,33950,33950,33950,33950,0
20241224,165500,4936889450,33950,33950,33950,33950,0
20241224,165400,4936889450,33950,33950,33950,33950,0
20241224,165300,4936889450,33950,33950,33950,33950,0
20241224,165200,4936889450,33950,33950,33950,33950,0
20241224,165100,4936889450,33950,33950,33950,33950,0
20241224,165000,4936889450,33950,33950,33950,33950,0
20241224,164900,4936889450,33950,33950,33950,33950,0
20241224,164800,4936889450,33950,33950,33950,33950,0
20241224,164700,4936889450,33950,33950,33950,33950,0
20241224,164600,4936889450,33950,33950,33950,33950,0
20241224,164500,4936889450,33950,33950,33950,33950,0
20241224,164400,4936889450,33950,33950,33950,33950,0
20241224,164300,4936889450,33950,33950,33950,33950,0
20241224,164200,4936889450,33950,33950,33950,33950,0
20241224,164100,4936889450,33950,33950,33950,33950,0
20241224,164000,4936889450,33950,33950,33950,33950,0
20241224,163900,4936889450,33950,33950,33950,33950,0
20241224,163800,4936889450,33950,33950,33950,33950,0
20241224,163700,4936889450,33950,33950,33950,33950,0
20241224,163600,4936889450,33950,33950,33950,33950,0
20241224,163500,4936889450,33950,33950,33950,33950,0
20241224,163400,4936889450,33950,33950,33950,33950,0
20241224,163300,4936889450,33950,33950,33950,33950,0
20241224,163200,4936889450,33950,33950,33950,33950,9927
20241224,163100,4936889450,33950,33950,33950,33950,0
20241224,163000,4936889450,33950,33950,33950,33950,0
20241224,162900,4936889450,33950,33950,33950,33950,0
20241224,162800,4936889450,33950,33950,33950,33950,0
20241224,162700,4936889450,33950,33950,33950,33950,0
20241224,162600,4936889450,33950,33950,33950,33950,0
20241224,162500,4936889450,33950,33950,33950,33950,0
20241224,162400,4936889450,33950,33950,33950,33950,0
20241224,162300,4936889450,33950,33950,33950,33950,0
20241224,162200,4936889450,33950,33950,33950,33950,0
20241224,162100,4936889450,33950,33950,33950,33950,0
20241224,162000,4936889450,33950,33950,33950,33950,0
20241224,161900,4936889450,33950,33950,33950,33950,0
20241224,161800,4936889450,33950,33950,33950,33950,0
20241224,161700,4936889450,33950,33950,33950,33950,0
20241224,161600,4936889450,33950,33950,33950,33950,0
20241224,161500,4936889450,33950,33950,33950,33950,0
20241224,161400,4936889450,33950,33950,33950,33950,0
20241224,161300,4936889450,33950,33950,33950,33950,0
20241224,161200,4936889450,33950,33950,33950,33950,0
20241224,161100,4936889450,33950,33950,33950,33950,0
20241224,161000,4936889450,33950,33950,33950,33950,0
20241224,160900,4936889450,33950,33950,33950,33950,0
20241224,160800,4936889450,33950,33950,33950,33950,0
20241224,160700,4936889450,33950,33950,33950,33950,0
20241224,160600,4936889450,33950,33950,33950,33950,0
20241224,160500,4936889450,33950,33950,33950,33950,0
20241224,160400,4936889450,33950,33950,33950,33950,0
20241224,160300,4936889450,33950,33950,33950,33950,0
20241224,160200,4936889450,33950,33950,33950,33950,9927
20241224,160100,4936889450,33950,33950,33950,33950,0
20241224,160000,4936889450,33950,33950,33950,33950,0
20241224,155900,4936889450,33950,33950,33950,33950,0
20241224,155800,4936889450,33950,33950,33950,33950,0
20241224,155700,4936889450,33950,33950,33950,33950,0
20241224,155600,4936889450,33950,33950,33950,33950,0
20241224,155500,4936889450,33950,33950,33950,33950,0
20241224,155400,4936889450,33950,33950,33950,33950,0
20241224,155300,4936889450,33950,33950,33950,33950,0
20241224,155200,4936889450,33950,33950,33950,33950,0
20241224,155100,4936889450,33950,33950,33950,33950,0
20241224,155000,4936889450,33950,33950,33950,33950,0
20241224,154900,4936889450,33950,33950,33950,33950,0
20241224,154800,4936889450,33950,33950,33950,33950,0
20241224,154700,4936889450,33950,33950,33950,33950,0
20241224,154600,4936889450,33950,33950,33950,33950,0
20241224,154500,4936889450,33950,33950,33950,33950,0
20241224,154400,4936889450,33950,33950,33950,33950,0
20241224,154300,4936889450,33950,33950,33950,33950,0
20241224,154200,4936889450,33950,33950,33950,33950,0
20241224,154100,4936889450,33950,33950,33950,33950,0
20241224,154000,4936889450,33950,33950,33950,33950,0
20241224,153900,4936889450,33950,33950,33950,33950,0
20241224,153800,4936889450,33950,33950,33950,33950,0
20241224,153700,4936889450,33950,33950,33950,33950,0
20241224,153600,4936889450,33950,33950,33950,33950,0
20241224,153500,4936889450,33950,33950,33950,33950,0
20241224,153400,4936889450,33950,33950,33950,33950,0
20241224,153300,4936889450,33950,33950,33950,33950,0
20241224,153200,4936889450,33950,33950,33950,33950,9927
20241224,153100,4936889450,33950,33950,33950,33950,0
20241224,153000,4936889450,33950,33950,33950,33950,9927
20241224,152900,4599867800,33900,33900,33900,33900,0
20241224,152800,4599867800,33900,33900,33900,33900,0
20241224,152700,4599867800,33900,33900,33900,33900,0
20241224,152600,4599867800,33900,33900,33900,33900,0
20241224,152500,4599867800,33900,33900,33900,33900,0
20241224,152400,4599867800,33900,33900,33900,33900,0
20241224,152300,4599867800,33900,33900,33900,33900,0
20241224,152200,4599867800,33900,33900,33900,33900,0
20241224,152100,4599867800,33900,33900,33900,33900,0
20241224,152000,4599867800,33900,33900,33900,33900,0
20241224,151900,4599867800,33900,33850,33900,33800,248
20241224,151800,4591474800,33850,33800,33850,33700,1991
20241224,151700,4524292000,33800,33750,33800,33700,1336
20241224,151600,4479251250,33750,33800,33800,33700,1766
20241224,151500,4419667700,33750,33650,33750,33600,2610
20241224,151400,4331743600,33650,33600,33650,33550,3611
20241224,151300,4210421800,33650,33550,33650,33550,1353
20241224,151200,4164963750,33550,33600,33650,33500,2375
20241224,151100,4085171800,33500,33600,33650,33500,3530
20241224,151000,3966639700,33650,33700,33700,33600,2073
20241224,150900,3896889050,33700,33650,33750,33600,1803
20241224,150800,3836230250,33650,33750,33750,33650,1809
20241224,150700,3775250500,33800,33800,33850,33750,2269
20241224,150600,3698609900,33800,33850,33900,33800,2110
20241224,150500,3627263500,33850,33850,33900,33850,940
20241224,150400,3595442450,33900,33900,33900,33850,239
20241224,150300,3587351600,33850,33900,33900,33850,323
20241224,150200,3576413850,33900,33900,33900,33850,119
20241224,150100,3572383050,33900,33850,33900,33850,366
20241224,150000,3559993150,33900,33900,33900,33850,336
20241224,145900,3548617400,33900,33900,33950,33850,605
20241224,145800,3528115650,33900,33950,33950,33900,1442
20241224,145700,3479229250,33900,33900,33950,33900,167
20241224,145600,3473563650,33950,33950,33950,33900,287
20241224,145500,3463831950,33950,33950,33950,33950,10
20241224,145400,3463492450,33900,33950,33950,33900,110
20241224,145300,3459758300,33900,33950,33950,33900,1162
20241224,145200,3420365900,33950,33950,33950,33900,47
20241224,145100,3418770350,33950,33950,33950,33900,145
20241224,145000,3413848050,33900,34000,34000,33900,838
20241224,144900,3385402850,33950,34000,34000,33950,82
20241224,144800,3382616950,33950,34000,34000,33900,1123
20241224,144700,3344493850,34000,34000,34000,33950,54
20241224,144600,3342658500,33950,34000,34000,33950,262
20241224,144500,3333757950,34000,34000,34000,33950,1129
20241224,144400,3295426000,34000,34000,34000,33950,44
20241224,144300,3293930100,34000,34000,34000,33950,67
20241224,144200,3291652250,34000,34000,34050,33950,129
20241224,144100,3287266800,34050,34050,34050,34000,745
20241224,144000,3261934350,34050,34050,34050,34000,22
20241224,143900,3261185300,34050,34050,34100,34000,516
20241224,143800,3243614700,34050,34050,34050,34000,46
20241224,143700,3242048550,34050,34000,34050,34000,43
20241224,143600,3240584750,34050,34050,34050,34000,50
20241224,143500,3238882350,34050,34050,34050,34000,11
20241224,143400,3238507850,34050,34050,34100,34000,267
20241224,143300,3229422150,34100,34050,34100,34050,110
20241224,143200,3225676100,34100,34050,34100,34050,67
20241224,143100,3223392700,34100,34100,34100,34050,19
20241224,143000,3222745000,34100,34100,34100,34050,76
20241224,142900,3220155100,34050,34100,34100,34050,31
20241224,142800,3219098750,34100,34050,34100,34050,50
20241224,142700,3217394100,34050,34100,34100,34050,75
20241224,142600,3214839850,34050,34100,34100,34050,397
20241224,142500,3201304600,34050,34100,34100,34050,234
20241224,142400,3193325950,34100,34100,34100,34050,33
20241224,142300,3192201650,34050,34100,34100,34050,54
20241224,142200,3190360850,34100,34050,34100,34050,11
20241224,142100,3189985850,34050,34100,34100,34050,124
20241224,142000,3185759000,34100,34050,34100,34000,1280
20241224,141900,3142178800,34050,34050,34050,34000,44
20241224,141800,3140680700,34050,34050,34050,34000,32
20241224,141700,3139591150,34050,34050,34050,34000,164
20241224,141600,3134007500,34000,34050,34050,34000,11
20241224,141500,3133633050,34050,34050,34100,34000,1251
20241224,141400,3091036550,34050,34050,34050,34000,532
20241224,141300,3072946400,34050,34050,34050,34000,364
20241224,141200,3060553450,34050,34000,34050,33950,1044
20241224,141100,3025058300,34000,33950,34000,33950,29
20241224,141000,3024073200,33950,34000,34000,33950,194
20241224,140900,3017484500,34000,34000,34000,33950,42
20241224,140800,3016058050,33950,33950,33950,33900,124
20241224,140700,3011848600,33950,33950,33950,33950,15
20241224,140600,3011339350,33950,33950,33950,33900,42
20241224,140500,3009913550,33900,33950,33950,33900,683
20241224,140400,2986728050,33950,33950,33950,33900,44
20241224,140300,2985234350,33950,33950,33950,33950,12
20241224,140200,2984826950,33900,33950,33950,33900,66
20241224,140100,2982586400,33900,33950,34000,33900,135
20241224,140000,2978003200,33900,33950,33950,33900,165
20241224,135900,2972402000,33950,33950,34000,33900,383
20241224,135800,2959398150,34000,34000,34000,34000,13
20241224,135700,2958956150,34000,34000,34000,33950,151
20241224,135600,2953827650,34000,33950,34000,33950,16
20241224,135500,2953283950,34000,34000,34000,33950,83
20241224,135400,2950463200,34000,34000,34000,33950,13
20241224,135300,2950021250,34000,33950,34000,33950,122
20241224,135200,2945877450,33950,33950,33950,33900,90
20241224,135100,2942822250,33950,33950,33950,33900,150
20241224,135000,2937730300,33950,33950,33950,33900,24
20241224,134900,2936915650,33900,33950,33950,33900,70
20241224,134800,2934539500,33950,33900,33950,33900,288
20241224,134700,2924773800,33950,33950,34000,33900,437
20241224,134600,2909947750,34000,34000,34000,33950,50
20241224,134500,2908248450,33950,33950,34000,33950,118
20241224,134400,2904241950,34000,33950,34000,33950,105
20241224,134300,2900675150,34000,34000,34000,33950,16
20241224,134200,2900131350,34000,34000,34000,33950,41
20241224,134100,2898737450,34000,34050,34050,33950,160
20241224,134000,2893297950,34050,34050,34050,34000,159
20241224,133900,2887884500,34050,34050,34050,34000,6
20241224,133800,2887680250,34050,34000,34050,33950,227
20241224,133700,2879969600,34000,34000,34000,33950,42
20241224,133600,2878541700,34000,33950,34000,33950,15
20241224,133500,2878032250,34000,34000,34000,33950,107
20241224,133400,2874394600,34000,34000,34050,33950,47
20241224,133300,2872796800,34050,34000,34050,34000,70
20241224,133200,2870414950,34050,34000,34050,34000,77
20241224,133100,2867796250,34050,34050,34050,34000,106
20241224,133000,2864189850,34050,34050,34050,34050,6
20241224,132900,2863985550,34050,34000,34050,34000,79
20241224,132800,2861296250,34050,34050,34050,34000,24
20241224,132700,2860479800,34000,34050,34050,34000,40
20241224,132600,2859117950,34050,34050,34050,34000,13
20241224,132500,2858675700,34000,34000,34000,33950,76
20241224,132400,2856094400,34000,33950,34000,33900,738
20241224,132300,2831040050,33950,33950,34000,33900,1098
20241224,132200,2793765400,34000,34050,34050,33950,234
20241224,132100,2785809450,34050,34000,34050,34000,102
20241224,132000,2782340650,34050,34000,34050,34000,651
20241224,131900,2760204750,34050,34000,34050,34000,116
20241224,131800,2756260500,34050,34050,34050,34000,105
20241224,131700,2752685950,34000,34000,34050,34000,415
20241224,131600,2738560400,34000,34000,34050,34000,56
20241224,131500,2736654600,34000,34050,34050,34000,232
20241224,131400,2728765750,34050,34000,34050,34000,42
20241224,131300,2727335900,34050,34100,34100,34000,138
20241224,131200,2722635900,34050,34100,34100,34050,125
20241224,131100,2718379400,34100,34100,34100,34050,76
20241224,131000,2715789700,34100,34100,34100,34100,5
20241224,130900,2715619200,34100,34100,34100,34050,54
20241224,130800,2713778450,34100,34100,34100,34050,33
20241224,130700,2712654150,34100,34200,34200,34050,140
20241224,130600,2707880450,34200,34200,34200,34200,5
20241224,130500,2707709450,34200,34100,34200,34050,93
20241224,130400,2704537600,34150,34150,34150,34150,7
20241224,130300,2704298550,34200,34200,34200,34200,35
20241224,130200,2703101550,34250,34150,34250,34150,6
20241224,130100,2702896250,34200,34250,34250,34050,42
20241224,130000,2701459950,34250,34050,34250,34000,426
20241224,125900,2686914800,34050,34050,34050,34000,65
20241224,125800,2684701750,34050,34050,34050,34000,58
20241224,125700,2682727300,34050,34100,34100,34000,428
20241224,125600,2668157850,34100,34100,34100,34050,41
20241224,125500,2666759900,34050,34100,34100,34050,80
20241224,125400,2664035150,34100,34100,34100,34050,39
20241224,125300,2662705350,34050,34000,34100,34000,159
20241224,125200,2657287450,34000,34050,34050,34000,260
20241224,125100,2648437900,34050,34050,34050,34000,49
20241224,125000,2646770600,34000,34000,34050,34000,106
20241224,124900,2643162350,34000,34100,34100,34000,677
20241224,124800,2620131350,34050,34050,34100,34050,34
20241224,124700,2618972200,34100,34100,34100,34050,218
20241224,124600,2611547400,34100,34050,34100,34050,9
20241224,124500,2611240650,34100,34100,34100,34050,233
20241224,124400,2603296200,34100,34100,34100,34050,408
20241224,124300,2589388700,34100,34050,34100,34050,177
20241224,124200,2583359750,34100,34100,34100,34050,43
20241224,124100,2581894850,34100,34100,34100,34050,43
20241224,124000,2580428650,34100,34150,34200,34050,2446
20241224,123900,2496983900,34150,34200,34200,34150,372
20241224,123800,2484266600,34150,34200,34200,34150,41
20241224,123700,2482864550,34150,34200,34200,34150,126
20241224,123600,2478557250,34200,34200,34200,34150,313
20241224,123500,2467853050,34150,34150,34250,34150,123
20241224,123400,2463646650,34150,34250,34250,34150,773
20241224,123300,2437209200,34250,34250,34250,34250,7
20241224,123200,2436969450,34200,34350,34350,34200,595
20241224,123100,2416590800,34350,34250,34350,34250,585
20241224,123000,2396523450,34250,34350,34350,34250,811
20241224,122900,2368705100,34300,34350,34350,34300,86
20241224,122800,2365755000,34300,34350,34350,34300,104
20241224,122700,2362185200,34350,34350,34350,34300,9
20241224,122600,2361876100,34300,34350,34400,34300,424
20241224,122500,2347314350,34300,34350,34350,34300,576
20241224,122400,2327530700,34300,34350,34350,34300,271
20241224,122300,2318222900,34300,34350,34350,34300,112
20241224,122200,2314376750,34300,34350,34350,34300,110
20241224,122100,2310601650,34350,34300,34350,34250,483
20241224,122000,2294034950,34350,34300,34350,34250,1542
20241224,121900,2241151000,34300,34300,34300,34250,740
20241224,121800,2215771050,34250,34250,34300,34200,825
20241224,121700,2187508900,34250,34200,34250,34150,809
20241224,121600,2159843250,34200,34200,34200,34150,62
20241224,121500,2157724800,34150,34200,34200,34150,43
20241224,121400,2156254400,34200,34200,34200,34200,7
20241224,121300,2156015000,34150,34200,34200,34150,42
20241224,121200,2154578850,34150,34200,34200,34150,42
20241224,121100,2153142750,34200,34200,34200,34150,10
20241224,121000,2152801000,34200,34200,34200,34150,46
20241224,120900,2151227950,34200,34150,34200,34100,199
20241224,120800,2144431400,34150,34150,34150,34100,94
20241224,120700,2141223450,34100,34150,34150,34100,8
20241224,120600,2140950350,34100,34100,34150,34100,85
20241224,120500,2138048950,34150,34100,34150,34100,17
20241224,120400,2137468550,34150,34150,34150,34100,44
20241224,120300,2135966100,34150,34150,34150,34150,5
20241224,120200,2135795350,34150,34150,34150,34100,43
20241224,120100,2134327150,34150,34150,34150,34100,11
20241224,120000,2133951750,34100,34200,34200,34100,57
20241224,115900,2132005250,34200,34150,34200,34150,43
20241224,115800,2130534900,34150,34100,34200,34100,20
20241224,115700,2129851200,34200,34100,34200,34100,60
20241224,115600,2127802100,34150,34150,34150,34100,97
20241224,115500,2124489850,34150,34100,34150,34100,51
20241224,115400,2122748450,34150,34150,34150,34100,6
20241224,115300,2122543650,34150,34150,34150,34100,43
20241224,115200,2121075450,34100,34100,34150,34100,14
20241224,115100,2120597600,34100,34150,34150,34100,48
20241224,115000,2118958550,34100,34150,34150,34100,22
20241224,114900,2118207350,34150,34200,34200,34100,92
20241224,114800,2115065550,34200,34200,34200,34150,80
20241224,114700,2112329850,34200,34200,34200,34150,97
20241224,114600,2109012850,34200,34200,34200,34100,129
20241224,114500,2104605800,34200,34200,34200,34150,9
20241224,114400,2104298200,34200,34150,34200,34150,96
20241224,114300,2101017950,34200,34200,34200,34150,12
20241224,114200,2100607700,34200,34250,34250,34150,49
20241224,114100,2098930300,34150,34300,34300,34150,175
20241224,114000,2092946350,34300,34300,34300,34250,208
20241224,113900,2085820150,34300,34250,34300,34200,627
20241224,113800,2064325650,34250,34150,34300,34100,2112
20241224,113700,1992044250,34100,34150,34150,34100,165
20241224,113600,1986410850,34100,34050,34150,34000,98
20241224,113500,1983073450,34000,34050,34050,34000,71
20241224,113400,1980656150,34050,34050,34050,34000,10
20241224,113300,1980315700,34050,34000,34150,34000,96
20241224,113200,1977045650,34150,34100,34150,34100,7
20241224,113100,1976806650,34050,34100,34100,34000,599
20241224,113000,1956410050,34100,34050,34100,34050,14
20241224,112900,1955932950,34050,34100,34100,34050,245
20241224,112800,1947579300,34100,34100,34100,34050,33
20241224,112700,1946454800,34100,34050,34100,34050,132
20241224,112600,1941954750,34100,34100,34100,34100,9
20241224,112500,1941647850,34050,34100,34100,34050,261
20241224,112400,1932757900,34050,34100,34100,34050,39
20241224,112300,1931429600,34100,34100,34100,34050,46
20241224,112200,1929861250,34100,34100,34100,34050,86
20241224,112100,1926930700,34100,34100,34100,34100,4
20241224,112000,1926794300,34100,34100,34100,34050,66
20241224,111900,1924543850,34100,34100,34100,34050,37
20241224,111800,1923283700,34100,34100,34100,34050,45
20241224,111700,1921749300,34100,34100,34100,34100,6
20241224,111600,1921544700,34100,34100,34100,34050,58
20241224,111500,1919567100,34100,34100,34100,34050,17
20241224,111400,1918987500,34100,34100,34100,34050,43
20241224,111300,1917521350,34050,34050,34100,34050,95
20241224,111200,1914286400,34050,34100,34100,34050,95
20241224,111100,1911047200,34100,34100,34100,34050,46
20241224,111000,1909478950,34100,34100,34100,34100,3
20241224,110900,1909376650,34100,34100,34100,34050,43
20241224,110800,1907910500,34100,34050,34100,34050,60
20241224,110700,1905867250,34100,34050,34100,34050,103
20241224,110600,1902357950,34050,34100,34100,34050,55
20241224,110500,1900483550,34100,34100,34100,34050,38
20241224,110400,1899187850,34100,34150,34150,34050,221
20241224,110300,1891657050,34150,34100,34150,34050,105
20241224,110200,1888077250,34100,34200,34200,34050,625
20241224,110100,1866766000,34200,34200,34200,34150,40
20241224,110000,1865398100,34150,34200,34200,34150,820
20241224,105900,1837379850,34150,34200,34200,34150,112
20241224,105800,1833550300,34200,34200,34200,34150,38
20241224,105700,1832250850,34200,34200,34200,34150,22
20241224,105600,1831499000,34200,34200,34200,34150,579
20241224,105500,1811699250,34200,34200,34200,34150,10
20241224,105400,1811357350,34200,34150,34200,34100,217
20241224,105300,1803947200,34150,34150,34200,34100,334
20241224,105200,1792542400,34200,34150,34200,34150,200
20241224,105100,1785710600,34150,34200,34200,34150,113
20241224,105000,1781851400,34200,34200,34200,34150,78
20241224,104900,1779184100,34200,34150,34200,34150,590
20241224,104800,1759030450,34100,34100,34150,34100,40
20241224,104700,1757664600,34150,34150,34150,34100,62
20241224,104600,1755547500,34150,34150,34150,34100,42
20241224,104500,1754113350,34150,34100,34150,34100,73
20241224,104400,1751620750,34100,34150,34150,34100,92
20241224,104300,1748479700,34150,34100,34150,34100,44
20241224,104200,1746977500,34150,34100,34150,34100,114
20241224,104100,1743089800,34100,34150,34150,34100,153
20241224,104000,1737870200,34150,34150,34150,34150,9
20241224,103900,1737562850,34100,34150,34150,34100,130
20241224,103800,1733128000,34150,34150,34150,34100,341
20241224,103700,1721484050,34150,34150,34150,34100,11
20241224,103600,1721108450,34100,34150,34150,34100,23
20241224,103500,1720323150,34100,34150,34150,34100,48
20241224,103400,1718684100,34150,34150,34150,34100,75
20241224,103300,1716125100,34100,34100,34150,34100,114
20241224,103200,1712237500,34100,34100,34150,34100,795
20241224,103100,1685126950,34150,34100,34150,34100,133
20241224,103000,1680591300,34150,34150,34150,34100,440
20241224,102900,1665587000,34150,34150,34150,34150,6
20241224,102800,1665382100,34150,34150,34150,34100,128
20241224,102700,1661011400,34150,34100,34150,34100,86
20241224,102600,1658077550,34150,34150,34150,34100,340
20241224,102500,1646475350,34150,34100,34150,34100,1015
20241224,102400,1611863600,34150,34100,34150,34100,7
20241224,102300,1611624600,34150,34250,34250,34100,471
20241224,102200,1595539700,34150,34250,34250,34150,1705
20241224,102100,1537235350,34250,34250,34250,34200,57
20241224,102000,1535285700,34250,34250,34250,34200,308
20241224,101900,1524746850,34250,34200,34250,34200,9
20241224,101800,1524438700,34250,34200,34250,34200,62
20241224,101700,1522317950,34200,34250,34250,34200,182
20241224,101600,1516089450,34250,34250,34300,34200,510
20241224,101500,1498638500,34300,34250,34300,34200,147
20241224,101400,1493602450,34300,34300,34300,34200,415
20241224,101300,1479384900,34300,34300,34300,34250,8
20241224,101200,1479110650,34300,34300,34300,34250,373
20241224,101100,1466329800,34250,34300,34350,34200,661
20241224,101000,1443676200,34400,34450,34450,34300,323
20241224,100900,1432587650,34450,34550,34600,34350,2396
20241224,100800,1349946850,34600,34650,34700,34500,1489
20241224,100700,1298412300,34550,34350,34700,34300,5302
20241224,100600,1115512900,34300,34250,34350,34250,369
20241224,100500,1102855200,34250,34300,34300,34200,1355
20241224,100400,1056383650,34300,34250,34300,34200,520
20241224,100300,1038562300,34250,34250,34300,34200,1229
20241224,100200,996460850,34200,34200,34250,34100,1211
20241224,100100,955048200,34150,34050,34150,34000,1885
20241224,100000,890795050,34000,33950,34050,33900,2143
20241224,095900,817962050,33850,33950,33950,33850,614
20241224,095800,797139750,33900,33950,33950,33900,127
20241224,095700,792831300,33950,33950,33950,33850,326
20241224,095600,781778450,33900,33950,33950,33900,146
20241224,095500,776828550,33900,33900,33950,33850,565
20241224,095400,757674350,33900,33850,33900,33850,8
20241224,095300,757403250,33900,33950,33950,33850,11
20241224,095200,757030100,33850,33950,33950,33850,2354
20241224,095100,677231000,33950,33950,33950,33900,7
20241224,095000,676993400,33950,33950,33950,33900,32
20241224,094900,675908250,33950,33950,33950,33900,8
20241224,094800,675636700,33950,33950,33950,33900,9
20241224,094700,675331250,33950,33950,33950,33900,38
20241224,094600,674042550,33900,33950,33950,33900,442
20241224,094500,659056350,33950,33950,33950,33900,74
20241224,094400,656546800,33900,34000,34000,33900,910
20241224,094300,625673250,33950,34000,34050,33950,272
20241224,094200,616426650,33950,34000,34000,33950,24
20241224,094100,615611300,34000,34050,34050,33950,185
20241224,094000,609318500,34050,33950,34050,33950,47
20241224,093900,607720650,33950,34000,34050,33950,455
20241224,093800,592237600,34000,33950,34050,33950,1202
20241224,093700,551372350,34000,34000,34000,33950,1256
20241224,093600,508675300,34000,34000,34000,33950,12
20241224,093500,508267350,33950,34000,34000,33950,180
20241224,093400,502154650,34000,33950,34000,33900,303
20241224,093300,491867850,33950,33900,33950,33850,119
20241224,093200,487833250,33900,33900,33900,33850,55
20241224,093100,485970850,33900,33900,33950,33850,205
20241224,093000,479024550,33950,33900,33950,33900,168
20241224,092900,473328350,33950,33950,34000,33900,588
20241224,092800,453373900,34000,34000,34000,33950,140
20241224,092700,448617500,34000,34000,34000,33950,732
20241224,092600,423739900,33950,34000,34000,33950,325
20241224,092500,412697550,34000,34000,34000,33950,197
20241224,092400,406007000,34000,34000,34000,33950,71
20241224,092300,403595550,34000,34000,34000,33950,9
20241224,092200,403289600,33950,34000,34000,33950,66
20241224,092100,401047300,33950,34000,34050,33950,981
20241224,092000,367695850,34000,33950,34000,33950,213
20241224,091900,360455300,34000,34000,34000,33950,47
20241224,091800,358857500,34000,34000,34000,33950,842
20241224,091700,330235300,33950,34000,34000,33950,139
20241224,091600,325513650,34000,34000,34000,33900,450
20241224,091500,310251750,33950,33950,34000,33950,23
20241224,091400,309470200,34000,33950,34000,33900,1206
20241224,091300,268493900,33900,33950,33950,33900,251
20241224,091200,259974200,33900,33900,33950,33900,96
20241224,091100,256718000,33950,34000,34000,33900,164
20241224,091000,251154750,33950,33950,34000,33900,745
20241224,090900,225872650,33900,33950,33950,33900,892
20241224,090800,195625750,33900,33950,34000,33900,552
20241224,090700,176885050,33950,33950,33950,33900,100
20241224,090600,173490900,33950,33850,33950,33850,301
20241224,090500,163295850,33850,33900,33900,33850,664
20241224,090400,140800700,33900,33850,33900,33800,36
20241224,090300,139582200,33850,33850,33850,33800,73
20241224,090200,137111400,33800,33850,33850,33800,440
20241224,090100,122229850,33850,33900,34000,33800,1575
20241224,090000,68849450,33900,33750,34000,33750,2034