KissMeData/000990/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183200,5158016900,31700,31700,31700,31700,17097
20241227,183100,5158016900,31700,31700,31700,31700,0
20241227,183000,5158016900,31700,31700,31700,31700,0
20241227,182900,5158016900,31700,31700,31700,31700,0
20241227,182800,5158016900,31700,31700,31700,31700,0
20241227,182700,5158016900,31700,31700,31700,31700,0
20241227,182600,5158016900,31700,31700,31700,31700,0
20241227,182500,5158016900,31700,31700,31700,31700,0
20241227,182400,5158016900,31700,31700,31700,31700,0
20241227,182300,5158016900,31700,31700,31700,31700,0
20241227,182200,5158016900,31700,31700,31700,31700,0
20241227,182100,5158016900,31700,31700,31700,31700,0
20241227,182000,5158016900,31700,31700,31700,31700,0
20241227,181900,5158016900,31700,31700,31700,31700,0
20241227,181800,5158016900,31700,31700,31700,31700,0
20241227,181700,5158016900,31700,31700,31700,31700,0
20241227,181600,5158016900,31700,31700,31700,31700,0
20241227,181500,5158016900,31700,31700,31700,31700,0
20241227,181400,5158016900,31700,31700,31700,31700,0
20241227,181300,5158016900,31700,31700,31700,31700,0
20241227,181200,5158016900,31700,31700,31700,31700,0
20241227,181100,5158016900,31700,31700,31700,31700,0
20241227,181000,5158016900,31700,31700,31700,31700,0
20241227,180900,5158016900,31700,31700,31700,31700,0
20241227,180800,5158016900,31700,31700,31700,31700,0
20241227,180700,5158016900,31700,31700,31700,31700,0
20241227,180600,5158016900,31700,31700,31700,31700,0
20241227,180500,5158016900,31700,31700,31700,31700,0
20241227,180400,5158016900,31700,31700,31700,31700,0
20241227,180300,5158016900,31700,31700,31700,31700,0
20241227,180200,5158016900,31700,31700,31700,31700,17097
20241227,180100,5158016900,31700,31700,31700,31700,0
20241227,180000,5158016900,31700,31700,31700,31700,0
20241227,175900,5158016900,31700,31700,31700,31700,0
20241227,175800,5158016900,31700,31700,31700,31700,0
20241227,175700,5158016900,31700,31700,31700,31700,0
20241227,175600,5158016900,31700,31700,31700,31700,0
20241227,175500,5158016900,31700,31700,31700,31700,0
20241227,175400,5158016900,31700,31700,31700,31700,0
20241227,175300,5158016900,31700,31700,31700,31700,0
20241227,175200,5158016900,31700,31700,31700,31700,0
20241227,175100,5158016900,31700,31700,31700,31700,0
20241227,175000,5158016900,31700,31700,31700,31700,0
20241227,174900,5158016900,31700,31700,31700,31700,0
20241227,174800,5158016900,31700,31700,31700,31700,0
20241227,174700,5158016900,31700,31700,31700,31700,0
20241227,174600,5158016900,31700,31700,31700,31700,0
20241227,174500,5158016900,31700,31700,31700,31700,0
20241227,174400,5158016900,31700,31700,31700,31700,0
20241227,174300,5158016900,31700,31700,31700,31700,0
20241227,174200,5158016900,31700,31700,31700,31700,0
20241227,174100,5158016900,31700,31700,31700,31700,0
20241227,174000,5158016900,31700,31700,31700,31700,0
20241227,173900,5158016900,31700,31700,31700,31700,0
20241227,173800,5158016900,31700,31700,31700,31700,0
20241227,173700,5158016900,31700,31700,31700,31700,0
20241227,173600,5158016900,31700,31700,31700,31700,0
20241227,173500,5158016900,31700,31700,31700,31700,0
20241227,173400,5158016900,31700,31700,31700,31700,0
20241227,173300,5158016900,31700,31700,31700,31700,0
20241227,173200,5158016900,31700,31700,31700,31700,17097
20241227,173100,5158016900,31700,31700,31700,31700,0
20241227,173000,5158016900,31700,31700,31700,31700,0
20241227,172900,5158016900,31700,31700,31700,31700,0
20241227,172800,5158016900,31700,31700,31700,31700,0
20241227,172700,5158016900,31700,31700,31700,31700,0
20241227,172600,5158016900,31700,31700,31700,31700,0
20241227,172500,5158016900,31700,31700,31700,31700,0
20241227,172400,5158016900,31700,31700,31700,31700,0
20241227,172300,5158016900,31700,31700,31700,31700,0
20241227,172200,5158016900,31700,31700,31700,31700,0
20241227,172100,5158016900,31700,31700,31700,31700,0
20241227,172000,5158016900,31700,31700,31700,31700,0
20241227,171900,5158016900,31700,31700,31700,31700,0
20241227,171800,5158016900,31700,31700,31700,31700,0
20241227,171700,5158016900,31700,31700,31700,31700,0
20241227,171600,5158016900,31700,31700,31700,31700,0
20241227,171500,5158016900,31700,31700,31700,31700,0
20241227,171400,5158016900,31700,31700,31700,31700,0
20241227,171300,5158016900,31700,31700,31700,31700,0
20241227,171200,5158016900,31700,31700,31700,31700,0
20241227,171100,5158016900,31700,31700,31700,31700,0
20241227,171000,5158016900,31700,31700,31700,31700,0
20241227,170900,5158016900,31700,31700,31700,31700,0
20241227,170800,5158016900,31700,31700,31700,31700,0
20241227,170700,5158016900,31700,31700,31700,31700,0
20241227,170600,5158016900,31700,31700,31700,31700,0
20241227,170500,5158016900,31700,31700,31700,31700,0
20241227,170400,5158016900,31700,31700,31700,31700,0
20241227,170300,5158016900,31700,31700,31700,31700,0
20241227,170200,5158016900,31700,31700,31700,31700,17097
20241227,170100,5158016900,31700,31700,31700,31700,0
20241227,170000,5158016900,31700,31700,31700,31700,0
20241227,165900,5158016900,31700,31700,31700,31700,0
20241227,165800,5158016900,31700,31700,31700,31700,0
20241227,165700,5158016900,31700,31700,31700,31700,0
20241227,165600,5158016900,31700,31700,31700,31700,0
20241227,165500,5158016900,31700,31700,31700,31700,0
20241227,165400,5158016900,31700,31700,31700,31700,0
20241227,165300,5158016900,31700,31700,31700,31700,0
20241227,165200,5158016900,31700,31700,31700,31700,0
20241227,165100,5158016900,31700,31700,31700,31700,0
20241227,165000,5158016900,31700,31700,31700,31700,0
20241227,164900,5158016900,31700,31700,31700,31700,0
20241227,164800,5158016900,31700,31700,31700,31700,0
20241227,164700,5158016900,31700,31700,31700,31700,0
20241227,164600,5158016900,31700,31700,31700,31700,0
20241227,164500,5158016900,31700,31700,31700,31700,0
20241227,164400,5158016900,31700,31700,31700,31700,0
20241227,164300,5158016900,31700,31700,31700,31700,0
20241227,164200,5158016900,31700,31700,31700,31700,0
20241227,164100,5158016900,31700,31700,31700,31700,0
20241227,164000,5158016900,31700,31700,31700,31700,0
20241227,163900,5158016900,31700,31700,31700,31700,0
20241227,163800,5158016900,31700,31700,31700,31700,0
20241227,163700,5158016900,31700,31700,31700,31700,0
20241227,163600,5158016900,31700,31700,31700,31700,0
20241227,163500,5158016900,31700,31700,31700,31700,0
20241227,163400,5158016900,31700,31700,31700,31700,0
20241227,163300,5158016900,31700,31700,31700,31700,0
20241227,163200,5158016900,31700,31700,31700,31700,17097
20241227,163100,5158016900,31700,31700,31700,31700,0
20241227,163000,5158016900,31700,31700,31700,31700,0
20241227,162900,5158016900,31700,31700,31700,31700,0
20241227,162800,5158016900,31700,31700,31700,31700,0
20241227,162700,5158016900,31700,31700,31700,31700,0
20241227,162600,5158016900,31700,31700,31700,31700,0
20241227,162500,5158016900,31700,31700,31700,31700,0
20241227,162400,5158016900,31700,31700,31700,31700,0
20241227,162300,5158016900,31700,31700,31700,31700,0
20241227,162200,5158016900,31700,31700,31700,31700,0
20241227,162100,5158016900,31700,31700,31700,31700,0
20241227,162000,5158016900,31700,31700,31700,31700,0
20241227,161900,5158016900,31700,31700,31700,31700,0
20241227,161800,5158016900,31700,31700,31700,31700,0
20241227,161700,5158016900,31700,31700,31700,31700,0
20241227,161600,5158016900,31700,31700,31700,31700,0
20241227,161500,5158016900,31700,31700,31700,31700,0
20241227,161400,5158016900,31700,31700,31700,31700,0
20241227,161300,5158016900,31700,31700,31700,31700,0
20241227,161200,5158016900,31700,31700,31700,31700,0
20241227,161100,5158016900,31700,31700,31700,31700,0
20241227,161000,5158016900,31700,31700,31700,31700,0
20241227,160900,5158016900,31700,31700,31700,31700,0
20241227,160800,5158016900,31700,31700,31700,31700,0
20241227,160700,5158016900,31700,31700,31700,31700,0
20241227,160600,5158016900,31700,31700,31700,31700,0
20241227,160500,5158016900,31700,31700,31700,31700,0
20241227,160400,5158016900,31700,31700,31700,31700,0
20241227,160300,5158016900,31700,31700,31700,31700,0
20241227,160200,5158016900,31700,31700,31700,31700,17097
20241227,160100,5158016900,31700,31700,31700,31700,0
20241227,160000,5158016900,31700,31700,31700,31700,0
20241227,155900,5158016900,31700,31700,31700,31700,0
20241227,155800,5158016900,31700,31700,31700,31700,0
20241227,155700,5158016900,31700,31700,31700,31700,0
20241227,155600,5158016900,31700,31700,31700,31700,0
20241227,155500,5158016900,31700,31700,31700,31700,0
20241227,155400,5158016900,31700,31700,31700,31700,0
20241227,155300,5158016900,31700,31700,31700,31700,0
20241227,155200,5158016900,31700,31700,31700,31700,0
20241227,155100,5158016900,31700,31700,31700,31700,0
20241227,155000,5158016900,31700,31700,31700,31700,0
20241227,154900,5158016900,31700,31700,31700,31700,0
20241227,154800,5158016900,31700,31700,31700,31700,0
20241227,154700,5158016900,31700,31700,31700,31700,0
20241227,154600,5158016900,31700,31700,31700,31700,0
20241227,154500,5158016900,31700,31700,31700,31700,0
20241227,154400,5158016900,31700,31700,31700,31700,0
20241227,154300,5158016900,31700,31700,31700,31700,0
20241227,154200,5158016900,31700,31700,31700,31700,0
20241227,154100,5158016900,31700,31700,31700,31700,0
20241227,154000,5158016900,31700,31700,31700,31700,0
20241227,153900,5158016900,31700,31700,31700,31700,0
20241227,153800,5158016900,31700,31700,31700,31700,0
20241227,153700,5158016900,31700,31700,31700,31700,0
20241227,153600,5158016900,31700,31700,31700,31700,0
20241227,153500,5158016900,31700,31700,31700,31700,0
20241227,153400,5158016900,31700,31700,31700,31700,0
20241227,153300,5158016900,31700,31700,31700,31700,0
20241227,153200,5158016900,31700,31700,31700,31700,17097
20241227,153100,5158016900,31700,31700,31700,31700,0
20241227,153000,5158016900,31700,31700,31700,31700,17097
20241227,152900,4616042000,31850,31850,31850,31850,0
20241227,152800,4616042000,31850,31850,31850,31850,0
20241227,152700,4616042000,31850,31850,31850,31850,0
20241227,152600,4616042000,31850,31850,31850,31850,0
20241227,152500,4616042000,31850,31850,31850,31850,0
20241227,152400,4616042000,31850,31850,31850,31850,0
20241227,152300,4616042000,31850,31850,31850,31850,0
20241227,152200,4616042000,31850,31850,31850,31850,0
20241227,152100,4616042000,31850,31850,31850,31850,0
20241227,152000,4616042000,31850,31850,31850,31850,0
20241227,151900,4616042000,31850,31850,31950,31800,1433
20241227,151800,4570393350,31850,32000,32000,31800,742
20241227,151700,4546710550,32000,31900,32000,31850,878
20241227,151600,4518681900,31900,31850,31900,31800,1417
20241227,151500,4473559400,31850,31900,31900,31800,1081
20241227,151400,4439119300,31900,31850,31900,31750,1025
20241227,151300,4406469200,31850,31750,31850,31750,856
20241227,151200,4379232400,31800,31750,31850,31750,1703
20241227,151100,4325082300,31850,31800,31850,31750,1647
20241227,151000,4272691650,31800,31800,31850,31700,2478
20241227,150900,4193901750,31700,31750,31800,31700,1394
20241227,150800,4149608200,31800,31700,31800,31700,1488
20241227,150700,4102352100,31700,31750,31800,31700,817
20241227,150600,4076417200,31750,31850,31850,31750,2377
20241227,150500,4000828550,31850,31800,31850,31800,710
20241227,150400,3978244300,31850,31900,31950,31800,3339
20241227,150300,3871872900,31900,31950,31950,31900,214
20241227,150200,3865045500,31900,31950,31950,31900,493
20241227,150100,3849318600,31950,31950,31950,31900,29
20241227,150000,3848393100,31900,31950,31950,31900,23
20241227,145900,3847659000,31900,31900,31950,31900,427
20241227,145800,3834037150,31900,31900,31950,31850,1688
20241227,145700,3780241300,31900,31950,31950,31900,28
20241227,145600,3779347300,31950,31900,31950,31900,1083
20241227,145500,3744749300,31900,31900,31950,31900,548
20241227,145400,3727267450,31900,31950,31950,31900,824
20241227,145300,3700956450,31950,31850,31950,31850,643
20241227,145200,3680446300,31850,31900,31900,31850,71
20241227,145100,3678182600,31900,31900,31900,31850,117
20241227,145000,3674450700,31850,31900,31900,31850,55
20241227,144900,3672696800,31900,31900,31900,31850,118
20241227,144800,3668938100,31900,31900,31900,31850,275
20241227,144700,3660178200,31850,31900,31900,31850,243
20241227,144600,3652427300,31850,31900,31900,31850,38
20241227,144500,3651215450,31900,31900,31900,31850,51
20241227,144400,3649588650,31900,31950,31950,31850,1440
20241227,144300,3603653800,31900,31950,31950,31900,23
20241227,144200,3602919050,31950,31950,31950,31950,4
20241227,144100,3602791250,31950,31950,31950,31900,86
20241227,144000,3600044800,31950,31950,31950,31900,11
20241227,143900,3599693400,31900,32000,32000,31900,387
20241227,143800,3587343650,32000,31950,32000,31900,2203
20241227,143700,3516963250,31900,31900,31950,31900,57
20241227,143600,3515144500,31950,31950,31950,31900,26
20241227,143500,3514314700,31900,31900,31950,31850,601
20241227,143400,3495151950,31900,31950,31950,31850,655
20241227,143300,3474283200,31950,31900,31950,31850,45
20241227,143200,3472848850,31850,31900,31950,31850,514
20241227,143100,3456452750,31900,31950,31950,31850,1050
20241227,143000,3423008750,31850,31900,31950,31850,2511
20241227,142900,3342991550,31950,31900,31950,31900,1742
20241227,142800,3287420700,31900,31950,31950,31900,101
20241227,142700,3284198200,31950,31950,31950,31900,138
20241227,142600,3279795100,31950,31900,31950,31900,1329
20241227,142500,3237399150,31950,31900,31950,31900,131
20241227,142400,3233219800,31950,31950,31950,31900,104
20241227,142300,3229901450,31900,31900,31950,31900,246
20241227,142200,3222049550,31950,31950,31950,31900,332
20241227,142100,3211457100,31950,31950,31950,31900,227
20241227,142000,3204209700,31950,31900,31950,31900,148
20241227,141900,3199487850,31900,31950,31950,31900,577
20241227,141800,3181080700,31950,31950,31950,31900,116
20241227,141700,3177378950,31950,31950,31950,31900,146
20241227,141600,3172720850,31900,31950,31950,31900,124
20241227,141500,3168764100,31900,31900,31950,31900,363
20241227,141400,3157183000,31900,32000,32000,31900,376
20241227,141300,3145177200,31950,31950,32000,31900,724
20241227,141200,3122049800,31950,31950,31950,31900,789
20241227,141100,3096858950,31900,31950,32000,31900,1152
20241227,141000,3060093800,32000,32000,32000,31950,837
20241227,140900,3033350850,32000,31950,32000,31950,150
20241227,140800,3028557900,32000,31950,32000,31950,905
20241227,140700,2999642300,31950,32000,32000,31950,237
20241227,140600,2992069200,31950,32000,32000,31950,129
20241227,140500,2987946850,31950,31950,32000,31950,198
20241227,140400,2981620100,32000,32000,32000,31950,219
20241227,140300,2974621200,32000,32000,32000,31950,324
20241227,140200,2964267900,31950,31950,32000,31950,387
20241227,140100,2951900800,32000,32000,32000,31950,114
20241227,140000,2948257250,32000,31950,32000,31950,327
20241227,135900,2937805300,31950,31950,32000,31950,533
20241227,135800,2920774200,32000,32000,32000,31950,348
20241227,135700,2909654600,31950,32000,32000,31950,180
20241227,135600,2903903050,32000,31950,32000,31950,228
20241227,135500,2896616200,32000,32000,32000,31950,154
20241227,135400,2891693950,32000,31950,32000,31950,154
20241227,135300,2886773150,32000,32000,32000,31950,223
20241227,135200,2879647750,32000,32000,32000,31950,418
20241227,135100,2866280650,32000,32000,32000,31950,362
20241227,135000,2854709000,31950,32050,32050,31950,3144
20241227,134900,2754154600,32000,32000,32100,32000,491
20241227,134800,2738441550,32000,32050,32100,32000,987
20241227,134700,2706824150,32050,32100,32100,32050,235
20241227,134600,2699292100,32050,32150,32150,32050,259
20241227,134500,2690979200,32100,32200,32200,32100,244
20241227,134400,2683145800,32150,32150,32150,32100,28
20241227,134300,2682245650,32150,32200,32200,32150,3
20241227,134200,2682149100,32100,32150,32200,32100,106
20241227,134100,2678741000,32200,32200,32200,32150,15
20241227,134000,2678258100,32150,32150,32150,32100,130
20241227,133900,2674079100,32150,32150,32200,32150,12
20241227,133800,2673692800,32200,32150,32200,32150,157
20241227,133700,2668638000,32150,32150,32200,32150,4
20241227,133600,2668509300,32100,32200,32200,32100,282
20241227,133500,2659439500,32200,32200,32200,32150,15
20241227,133400,2658956550,32100,32150,32200,32100,285
20241227,133300,2649794600,32150,32100,32150,32050,242
20241227,133200,2642026550,32100,32100,32100,32100,4
20241227,133100,2641898150,32050,32050,32050,32050,409
20241227,133000,2628789700,32000,32050,32050,32000,478
20241227,132900,2613471400,32050,32050,32050,32000,218
20241227,132800,2606495050,32050,32050,32050,32000,468
20241227,132700,2591498500,32000,32050,32050,32000,15
20241227,132600,2591018050,32000,32000,32050,32000,12
20241227,132500,2590633700,32050,32050,32050,32000,83
20241227,132400,2587974850,32000,32050,32050,32000,1411
20241227,132300,2542798000,32050,32100,32100,32050,11
20241227,132200,2542445000,32050,32100,32100,32050,114
20241227,132100,2538791000,32100,32050,32100,32050,31
20241227,132000,2537797300,32100,32050,32100,32050,29
20241227,131900,2536866650,32100,32100,32100,32100,19
20241227,131800,2536256750,32100,32100,32100,32050,8
20241227,131700,2536000050,32050,32050,32100,32050,26
20241227,131600,2535165700,32100,32100,32100,32100,6
20241227,131500,2534973100,32100,32050,32100,32050,171
20241227,131400,2529492100,32050,32050,32050,32000,32
20241227,131300,2528467500,32050,32050,32050,32000,25
20241227,131200,2527666300,32050,32050,32050,32000,48
20241227,131100,2526128850,32050,32050,32050,32000,98
20241227,131000,2522991750,32000,32100,32100,32000,1328
20241227,130900,2480473950,32100,32050,32100,32000,484
20241227,130800,2464960900,32000,32050,32050,32000,17
20241227,130700,2464416100,32050,32050,32050,32000,142
20241227,130600,2459865400,32050,32050,32050,32000,93
20241227,130500,2456886550,32050,32050,32050,32000,12
20241227,130400,2456502050,32050,32000,32050,32000,123
20241227,130300,2452560300,32000,32050,32050,32000,16
20241227,130200,2452047750,32000,32000,32050,32000,20
20241227,130100,2451407250,32050,32000,32050,32000,37
20241227,130000,2450222350,32050,32050,32050,32000,9
20241227,125900,2449933950,32000,32050,32050,32000,2
20241227,125800,2449869900,32000,32000,32050,32000,305
20241227,125700,2440109650,32050,32050,32050,32000,26
20241227,125600,2439276750,32000,32000,32050,32000,628
20241227,125500,2419180300,32000,32050,32050,32000,258
20241227,125400,2410918450,32050,32050,32050,32050,2
20241227,125300,2410854350,32050,32050,32050,32050,18
20241227,125200,2410277450,32000,32050,32100,32000,398
20241227,125100,2397525300,32050,32100,32100,32050,28
20241227,125000,2396626550,32100,32050,32100,32050,10
20241227,124900,2396305600,32100,32100,32100,32050,178
20241227,124800,2390600350,32100,32100,32100,32100,8
20241227,124700,2390343550,32050,32050,32100,32050,109
20241227,124600,2386846950,32050,32100,32100,32050,147
20241227,124500,2382129000,32050,32100,32100,32050,195
20241227,124400,2375877500,32100,32100,32100,32050,486
20241227,124300,2360288500,32100,32100,32100,32050,56
20241227,124200,2358493350,32100,32100,32100,32050,13
20241227,124100,2358076150,32050,32050,32100,32050,28
20241227,124000,2357177750,32050,32100,32100,32050,80
20241227,123900,2354613450,32050,32100,32100,32050,308
20241227,123800,2344741500,32050,32100,32100,32050,4
20241227,123700,2344613150,32100,32100,32100,32100,1
20241227,123600,2344581050,32050,32050,32050,32050,3
20241227,123500,2344484900,32100,32150,32150,32050,75
20241227,123400,2342077650,32100,32050,32100,32050,182
20241227,123300,2336235900,32050,32100,32100,32050,136
20241227,123200,2331870400,32100,32150,32150,32100,7
20241227,123100,2331645600,32150,32150,32150,32100,87
20241227,123000,2328851300,32150,32150,32150,32100,18
20241227,122900,2328272850,32100,32150,32150,32100,40
20241227,122800,2326988200,32150,32050,32150,32050,674
20241227,122700,2305355350,32050,32100,32100,32050,23
20241227,122600,2304617650,32050,32050,32100,32050,225
20241227,122500,2297396150,32100,32100,32100,32050,17
20241227,122400,2296851050,32050,32050,32100,32050,111
20241227,122300,2293292650,32100,32100,32100,32050,21
20241227,122200,2292618600,32050,32100,32100,32050,60
20241227,122100,2290693600,32050,32050,32100,32050,51
20241227,122000,2289058300,32100,32050,32100,32050,54
20241227,121900,2287326050,32050,32050,32050,32050,5
20241227,121800,2287165800,32100,32050,32100,32050,43
20241227,121700,2285787600,32050,32100,32100,32050,30
20241227,121600,2284824750,32050,32000,32050,32000,26
20241227,121500,2283991500,32000,32000,32050,32000,54
20241227,121400,2282263400,32000,32050,32100,32000,721
20241227,121300,2259177250,32050,32100,32100,32050,9
20241227,121200,2258888400,32100,32100,32100,32100,2
20241227,121100,2258824200,32100,32100,32100,32050,112
20241227,121000,2255229450,32050,32050,32050,32050,1
20241227,120900,2255197400,32100,32050,32100,32000,853
20241227,120800,2227875700,32000,32000,32050,32000,227
20241227,120700,2220608700,32000,32050,32100,32000,2282
20241227,120600,2147481800,32100,32100,32100,32050,169
20241227,120500,2142064250,32100,32050,32100,32050,6
20241227,120400,2141871800,32100,32050,32100,32050,27
20241227,120300,2141005200,32050,32100,32100,32050,23
20241227,120200,2140267000,32100,32100,32100,32050,130
20241227,120100,2136096200,32100,32050,32100,32050,7
20241227,120000,2135871600,32100,32100,32150,32050,1844
20241227,115900,2076690950,32150,32150,32150,32100,14
20241227,115800,2076240900,32100,32100,32150,32100,13
20241227,115700,2075823100,32100,32150,32150,32100,11
20241227,115600,2075469750,32100,32150,32150,32100,7
20241227,115500,2075244750,32100,32100,32150,32100,16
20241227,115400,2074730500,32150,32150,32150,32100,108
20241227,115300,2071259950,32150,32100,32150,32100,3
20241227,115200,2071163550,32150,32150,32150,32150,8
20241227,115100,2070906350,32100,32100,32150,32100,322
20241227,115000,2060568650,32100,32150,32150,32100,291
20241227,114900,2051227050,32150,32150,32150,32100,59
20241227,114800,2049330350,32100,32200,32200,32100,323
20241227,114700,2038947250,32150,32200,32200,32150,73
20241227,114600,2036597350,32150,32150,32200,32100,135
20241227,114500,2032257450,32100,32200,32200,32100,907
20241227,114400,2003086200,32200,32150,32200,32100,471
20241227,114300,1987945100,32100,32100,32150,32100,22
20241227,114200,1987238000,32150,32150,32150,32100,216
20241227,114100,1980303000,32100,32150,32150,32100,131
20241227,114000,1976091700,32150,32150,32200,32150,208
20241227,113900,1969404100,32150,32200,32250,32150,1286
20241227,113800,1928036150,32200,32200,32250,32200,569
20241227,113700,1909714300,32250,32250,32250,32200,74
20241227,113600,1907328050,32250,32300,32300,32250,101
20241227,113500,1904070350,32300,32250,32300,32250,39
20241227,113400,1902812450,32250,32250,32250,32250,27
20241227,113300,1901941700,32250,32300,32300,32250,15
20241227,113200,1901457750,32300,32250,32300,32250,12
20241227,113100,1901070350,32250,32250,32250,32200,150
20241227,113000,1896238750,32200,32250,32350,32200,1083
20241227,112900,1861313250,32250,32300,32300,32250,401
20241227,112800,1848365300,32300,32300,32300,32250,60
20241227,112700,1846429800,32300,32300,32300,32250,108
20241227,112600,1842944600,32300,32250,32300,32250,271
20241227,112500,1834204800,32250,32300,32350,32250,279
20241227,112400,1825193200,32300,32300,32350,32300,370
20241227,112300,1813241950,32300,32300,32350,32300,556
20241227,112200,1795282200,32250,32250,32300,32250,25
20241227,112100,1794474850,32250,32300,32300,32250,432
20241227,112000,1780540400,32250,32300,32300,32250,293
20241227,111900,1771091050,32300,32350,32350,32250,707
20241227,111800,1748264700,32350,32350,32350,32300,336
20241227,111700,1737411250,32300,32300,32350,32300,6
20241227,111600,1737217300,32350,32350,32350,32300,22
20241227,111500,1736506150,32350,32350,32350,32300,66
20241227,111400,1734373350,32250,32300,32400,32250,129
20241227,111300,1730209950,32300,32350,32350,32250,218
20241227,111200,1723166550,32250,32300,32300,32250,376
20241227,111100,1711022800,32300,32300,32300,32250,124
20241227,111000,1707018150,32250,32300,32300,32250,166
20241227,110900,1701657050,32250,32300,32300,32250,10
20241227,110800,1701334100,32300,32250,32300,32250,20
20241227,110700,1700688650,32350,32250,32450,32250,1674
20241227,110600,1646641200,32250,32300,32300,32250,1895
20241227,110500,1585514700,32300,32350,32350,32300,284
20241227,110400,1576339600,32350,32350,32350,32300,14
20241227,110300,1575886800,32300,32350,32350,32250,3681
20241227,110200,1456998450,32350,32450,32450,32350,1314
20241227,110100,1414489450,32350,32350,32450,32350,18
20241227,110000,1413906500,32350,32450,32450,32350,115
20241227,105900,1410180200,32450,32450,32450,32400,19
20241227,105800,1409563750,32400,32450,32450,32400,41
20241227,105700,1408233500,32350,32350,32450,32350,369
20241227,105600,1396283700,32400,32450,32450,32400,679
20241227,105500,1374283750,32400,32400,32450,32400,4
20241227,105400,1374154050,32400,32450,32500,32400,119
20241227,105300,1370292350,32500,32450,32500,32400,5
20241227,105200,1370130100,32400,32550,32550,32400,2713
20241227,105100,1282028900,32550,32500,32550,32500,144
20241227,105000,1277348850,32550,32600,32600,32500,2208
20241227,104900,1205504100,32550,32600,32600,32550,541
20241227,104800,1187894350,32600,32600,32650,32550,3780
20241227,104700,1064698500,32600,32650,32650,32600,4
20241227,104600,1064567950,32650,32650,32650,32600,58
20241227,104500,1062674400,32600,32650,32650,32600,229
20241227,104400,1055208350,32650,32650,32650,32600,31
20241227,104300,1054196350,32650,32650,32650,32650,8
20241227,104200,1053935150,32600,32600,32650,32600,29
20241227,104100,1052988450,32650,32600,32700,32600,47
20241227,104000,1051455100,32600,32700,32700,32600,353
20241227,103900,1039930600,32650,32700,32700,32650,174
20241227,103800,1034249150,32700,32700,32700,32700,25
20241227,103700,1033431650,32700,32650,32700,32650,450
20241227,103600,1018722350,32700,32650,32700,32650,31
20241227,103500,1017710000,32650,32700,32700,32650,285
20241227,103400,1008399500,32700,32700,32700,32700,7
20241227,103300,1008170600,32700,32700,32700,32650,42
20241227,103200,1006798350,32700,32700,32700,32650,33
20241227,103100,1005719350,32700,32650,32700,32650,20
20241227,103000,1005066250,32700,32700,32700,32650,423
20241227,102900,991253100,32650,32700,32750,32650,1382
20241227,102800,946079900,32700,32750,32750,32700,276
20241227,102700,937051900,32700,32800,32800,32650,289
20241227,102600,927599000,32700,32750,32750,32650,1259
20241227,102500,886434050,32800,32750,32800,32700,303
20241227,102400,876511750,32850,32850,32850,32750,249
20241227,102300,868345150,32850,32850,32850,32800,29
20241227,102200,867392600,32850,32800,32850,32800,46
20241227,102100,865881850,32850,32850,32850,32850,6
20241227,102000,865684750,32850,32850,32850,32800,12
20241227,101900,865290600,32800,32950,32950,32800,710
20241227,101800,841960200,32950,32950,32950,32950,4
20241227,101700,841828400,32950,32950,32950,32900,6
20241227,101600,841630750,32950,32950,32950,32950,3
20241227,101500,841531900,32950,32950,32950,32950,13
20241227,101400,841103550,32900,33000,33050,32900,323
20241227,101300,830454600,33050,33050,33050,32950,418
20241227,101200,816661900,33050,33000,33050,33000,750
20241227,101100,791911850,33000,33000,33000,32950,12
20241227,101000,791515950,33000,33000,33000,32950,62
20241227,100900,789472650,33000,33000,33000,33000,4
20241227,100800,789340650,32950,33000,33000,32950,85
20241227,100700,786535950,33000,32900,33000,32850,147
20241227,100600,781694200,32950,32900,32950,32850,157
20241227,100500,776525200,32900,32900,32950,32900,33
20241227,100400,775438000,32950,32900,32950,32850,275
20241227,100300,766385100,32950,32850,32950,32850,108
20241227,100200,762834200,32900,32900,32950,32850,94
20241227,100100,759741550,32850,32900,32900,32850,39
20241227,100000,758458550,32900,32900,32900,32850,13
20241227,095900,758030900,32900,32900,32900,32850,22
20241227,095800,757307150,32900,32900,32900,32850,21
20241227,095700,756616300,32850,32850,32900,32850,351
20241227,095600,745082800,32850,32950,32950,32850,127
20241227,095500,740904650,32950,32950,32950,32900,15
20241227,095400,740410450,32950,32950,32950,32900,5
20241227,095300,740245750,32950,32900,32950,32850,161
20241227,095200,734951650,32900,32800,32900,32800,139
20241227,095100,730385500,32800,32800,32850,32750,1923
20241227,095000,667317500,32800,32750,32800,32700,1187
20241227,094900,628450200,32800,32750,32800,32750,34
20241227,094800,627336150,32750,32850,32850,32750,46
20241227,094700,625829350,32850,32750,32850,32650,1170
20241227,094600,587572950,32750,32750,32750,32700,282
20241227,094500,578348450,32750,32750,32750,32750,8
20241227,094400,578086450,32750,32700,32750,32700,114
20241227,094300,574356000,32750,32800,32800,32700,87
20241227,094200,571504950,32800,32800,32850,32750,120
20241227,094100,567568550,32800,32850,32850,32750,498
20241227,094000,551234350,32850,32850,32850,32800,30
20241227,093900,550249350,32800,32850,32850,32800,75
20241227,093800,547785850,32750,32850,32850,32750,24
20241227,093700,546998150,32700,32750,32850,32700,40
20241227,093600,545688650,32850,32850,32850,32650,505
20241227,093500,529174850,32700,32850,32850,32700,145
20241227,093400,524423550,32850,32800,32900,32750,133
20241227,093300,520050600,32900,32850,32950,32750,61
20241227,093200,518047950,32850,32850,32950,32800,165
20241227,093100,512620350,32950,32800,32950,32750,653
20241227,093000,491203750,32800,32800,32850,32750,526
20241227,092900,473952650,32800,32750,32800,32700,225
20241227,092800,466584100,32750,32700,32750,32700,12
20241227,092700,466191350,32750,32750,32750,32700,103
20241227,092600,462818400,32750,32700,32750,32650,97
20241227,092500,459646300,32750,32700,32750,32600,356
20241227,092400,448027800,32700,32700,32700,32600,110
20241227,092300,444435800,32700,32700,32700,32600,30
20241227,092200,443455900,32700,32600,32700,32550,44
20241227,092100,442021250,32700,32700,32700,32550,442
20241227,092000,427610150,32700,32700,32700,32650,110
20241227,091900,424017900,32700,32750,32750,32650,30
20241227,091800,423036850,32700,32700,32700,32650,67
20241227,091700,420846150,32700,32700,32750,32650,88
20241227,091600,417968550,32700,32700,32700,32600,320
20241227,091500,407527600,32700,32600,32700,32550,463
20241227,091400,392434050,32600,32600,32600,32550,99
20241227,091300,389210250,32600,32600,32600,32550,161
20241227,091200,383967450,32600,32700,32700,32550,716
20241227,091100,360645550,32550,32650,32750,32550,556
20241227,091000,342519750,32650,32800,32800,32550,792
20241227,090900,316689400,32750,32700,32800,32650,1361
20241227,090800,272234600,32700,32750,32750,32650,864
20241227,090700,243982950,32800,32750,32800,32700,275
20241227,090600,234986750,32800,32750,32800,32700,267
20241227,090500,226254000,32800,32900,32900,32700,1427
20241227,090400,179479150,32850,33200,33200,32850,597
20241227,090300,159839350,32900,33150,33200,32900,2384
20241227,090200,81158600,33150,33150,33250,33150,224
20241227,090100,73726650,33150,33050,33250,33000,1445
20241227,090000,25773800,33050,33000,33050,33000,781