KissMeData/031980/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,191400,27587748300,38350,38350,38350,38350,5424
20241227,191300,27587748300,38350,38350,38350,38350,0
20241227,191200,27587748300,38350,38350,38350,38350,0
20241227,191100,27587748300,38350,38350,38350,38350,0
20241227,191000,27587748300,38350,38350,38350,38350,0
20241227,190900,27587748300,38350,38350,38350,38350,0
20241227,190800,27587748300,38350,38350,38350,38350,0
20241227,190700,27587748300,38350,38350,38350,38350,0
20241227,190600,27587748300,38350,38350,38350,38350,0
20241227,190500,27587748300,38350,38350,38350,38350,0
20241227,190400,27587748300,38350,38350,38350,38350,0
20241227,190300,27587748300,38350,38350,38350,38350,0
20241227,190200,27587748300,38350,38350,38350,38350,0
20241227,190100,27587748300,38350,38350,38350,38350,0
20241227,190000,27587748300,38350,38350,38350,38350,0
20241227,185900,27587748300,38350,38350,38350,38350,0
20241227,185800,27587748300,38350,38350,38350,38350,0
20241227,185700,27587748300,38350,38350,38350,38350,0
20241227,185600,27587748300,38350,38350,38350,38350,0
20241227,185500,27587748300,38350,38350,38350,38350,0
20241227,185400,27587748300,38350,38350,38350,38350,0
20241227,185300,27587748300,38350,38350,38350,38350,0
20241227,185200,27587748300,38350,38350,38350,38350,0
20241227,185100,27587748300,38350,38350,38350,38350,0
20241227,185000,27587748300,38350,38350,38350,38350,0
20241227,184900,27587748300,38350,38350,38350,38350,0
20241227,184800,27587748300,38350,38350,38350,38350,0
20241227,184700,27587748300,38350,38350,38350,38350,0
20241227,184600,27587748300,38350,38350,38350,38350,0
20241227,184500,27587748300,38350,38350,38350,38350,0
20241227,184400,27587748300,38350,38350,38350,38350,5424
20241227,184300,27587748300,38350,38350,38350,38350,0
20241227,184200,27587748300,38350,38350,38350,38350,0
20241227,184100,27587748300,38350,38350,38350,38350,0
20241227,184000,27587748300,38350,38350,38350,38350,0
20241227,183900,27587748300,38350,38350,38350,38350,0
20241227,183800,27587748300,38350,38350,38350,38350,0
20241227,183700,27587748300,38350,38350,38350,38350,0
20241227,183600,27587748300,38350,38350,38350,38350,0
20241227,183500,27587748300,38350,38350,38350,38350,0
20241227,183400,27587748300,38350,38350,38350,38350,0
20241227,183300,27587748300,38350,38350,38350,38350,0
20241227,183200,27587748300,38350,38350,38350,38350,0
20241227,183100,27587748300,38350,38350,38350,38350,0
20241227,183000,27587748300,38350,38350,38350,38350,0
20241227,182900,27587748300,38350,38350,38350,38350,0
20241227,182800,27587748300,38350,38350,38350,38350,0
20241227,182700,27587748300,38350,38350,38350,38350,0
20241227,182600,27587748300,38350,38350,38350,38350,0
20241227,182500,27587748300,38350,38350,38350,38350,0
20241227,182400,27587748300,38350,38350,38350,38350,0
20241227,182300,27587748300,38350,38350,38350,38350,0
20241227,182200,27587748300,38350,38350,38350,38350,0
20241227,182100,27587748300,38350,38350,38350,38350,0
20241227,182000,27587748300,38350,38350,38350,38350,0
20241227,181900,27587748300,38350,38350,38350,38350,0
20241227,181800,27587748300,38350,38350,38350,38350,0
20241227,181700,27587748300,38350,38350,38350,38350,0
20241227,181600,27587748300,38350,38350,38350,38350,0
20241227,181500,27587748300,38350,38350,38350,38350,0
20241227,181400,27587748300,38350,38350,38350,38350,5424
20241227,181300,27587748300,38350,38350,38350,38350,0
20241227,181200,27587748300,38350,38350,38350,38350,0
20241227,181100,27587748300,38350,38350,38350,38350,0
20241227,181000,27587748300,38350,38350,38350,38350,0
20241227,180900,27587748300,38350,38350,38350,38350,0
20241227,180800,27587748300,38350,38350,38350,38350,0
20241227,180700,27587748300,38350,38350,38350,38350,0
20241227,180600,27587748300,38350,38350,38350,38350,0
20241227,180500,27587748300,38350,38350,38350,38350,0
20241227,180400,27587748300,38350,38350,38350,38350,0
20241227,180300,27587748300,38350,38350,38350,38350,0
20241227,180200,27587748300,38350,38350,38350,38350,0
20241227,180100,27587748300,38350,38350,38350,38350,0
20241227,180000,27587748300,38350,38350,38350,38350,0
20241227,175900,27587748300,38350,38350,38350,38350,0
20241227,175800,27587748300,38350,38350,38350,38350,0
20241227,175700,27587748300,38350,38350,38350,38350,0
20241227,175600,27587748300,38350,38350,38350,38350,0
20241227,175500,27587748300,38350,38350,38350,38350,0
20241227,175400,27587748300,38350,38350,38350,38350,0
20241227,175300,27587748300,38350,38350,38350,38350,0
20241227,175200,27587748300,38350,38350,38350,38350,0
20241227,175100,27587748300,38350,38350,38350,38350,0
20241227,175000,27587748300,38350,38350,38350,38350,0
20241227,174900,27587748300,38350,38350,38350,38350,0
20241227,174800,27587748300,38350,38350,38350,38350,0
20241227,174700,27587748300,38350,38350,38350,38350,0
20241227,174600,27587748300,38350,38350,38350,38350,0
20241227,174500,27587748300,38350,38350,38350,38350,0
20241227,174400,27587748300,38350,38350,38350,38350,5424
20241227,174300,27587748300,38350,38350,38350,38350,0
20241227,174200,27587748300,38350,38350,38350,38350,0
20241227,174100,27587748300,38350,38350,38350,38350,0
20241227,174000,27587748300,38350,38350,38350,38350,0
20241227,173900,27587748300,38350,38350,38350,38350,0
20241227,173800,27587748300,38350,38350,38350,38350,0
20241227,173700,27587748300,38350,38350,38350,38350,0
20241227,173600,27587748300,38350,38350,38350,38350,0
20241227,173500,27587748300,38350,38350,38350,38350,0
20241227,173400,27587748300,38350,38350,38350,38350,0
20241227,173300,27587748300,38350,38350,38350,38350,0
20241227,173200,27587748300,38350,38350,38350,38350,0
20241227,173100,27587748300,38350,38350,38350,38350,0
20241227,173000,27587748300,38350,38350,38350,38350,0
20241227,172900,27587748300,38350,38350,38350,38350,0
20241227,172800,27587748300,38350,38350,38350,38350,0
20241227,172700,27587748300,38350,38350,38350,38350,0
20241227,172600,27587748300,38350,38350,38350,38350,0
20241227,172500,27587748300,38350,38350,38350,38350,0
20241227,172400,27587748300,38350,38350,38350,38350,0
20241227,172300,27587748300,38350,38350,38350,38350,0
20241227,172200,27587748300,38350,38350,38350,38350,0
20241227,172100,27587748300,38350,38350,38350,38350,0
20241227,172000,27587748300,38350,38350,38350,38350,0
20241227,171900,27587748300,38350,38350,38350,38350,0
20241227,171800,27587748300,38350,38350,38350,38350,0
20241227,171700,27587748300,38350,38350,38350,38350,0
20241227,171600,27587748300,38350,38350,38350,38350,0
20241227,171500,27587748300,38350,38350,38350,38350,0
20241227,171400,27587748300,38350,38350,38350,38350,5424
20241227,171300,27587748300,38350,38350,38350,38350,0
20241227,171200,27587748300,38350,38350,38350,38350,0
20241227,171100,27587748300,38350,38350,38350,38350,0
20241227,171000,27587748300,38350,38350,38350,38350,0
20241227,170900,27587748300,38350,38350,38350,38350,0
20241227,170800,27587748300,38350,38350,38350,38350,0
20241227,170700,27587748300,38350,38350,38350,38350,0
20241227,170600,27587748300,38350,38350,38350,38350,0
20241227,170500,27587748300,38350,38350,38350,38350,0
20241227,170400,27587748300,38350,38350,38350,38350,0
20241227,170300,27587748300,38350,38350,38350,38350,0
20241227,170200,27587748300,38350,38350,38350,38350,0
20241227,170100,27587748300,38350,38350,38350,38350,0
20241227,170000,27587748300,38350,38350,38350,38350,0
20241227,165900,27587748300,38350,38350,38350,38350,0
20241227,165800,27587748300,38350,38350,38350,38350,0
20241227,165700,27587748300,38350,38350,38350,38350,0
20241227,165600,27587748300,38350,38350,38350,38350,0
20241227,165500,27587748300,38350,38350,38350,38350,0
20241227,165400,27587748300,38350,38350,38350,38350,0
20241227,165300,27587748300,38350,38350,38350,38350,0
20241227,165200,27587748300,38350,38350,38350,38350,0
20241227,165100,27587748300,38350,38350,38350,38350,0
20241227,165000,27587748300,38350,38350,38350,38350,0
20241227,164900,27587748300,38350,38350,38350,38350,0
20241227,164800,27587748300,38350,38350,38350,38350,0
20241227,164700,27587748300,38350,38350,38350,38350,0
20241227,164600,27587748300,38350,38350,38350,38350,0
20241227,164500,27587748300,38350,38350,38350,38350,0
20241227,164400,27587748300,38350,38350,38350,38350,5424
20241227,164300,27587748300,38350,38350,38350,38350,0
20241227,164200,27587748300,38350,38350,38350,38350,0
20241227,164100,27587748300,38350,38350,38350,38350,0
20241227,164000,27587748300,38350,38350,38350,38350,0
20241227,163900,27587748300,38350,38350,38350,38350,0
20241227,163800,27587748300,38350,38350,38350,38350,0
20241227,163700,27587748300,38350,38350,38350,38350,0
20241227,163600,27587748300,38350,38350,38350,38350,0
20241227,163500,27587748300,38350,38350,38350,38350,0
20241227,163400,27587748300,38350,38350,38350,38350,0
20241227,163300,27587748300,38350,38350,38350,38350,0
20241227,163200,27587748300,38350,38350,38350,38350,0
20241227,163100,27587748300,38350,38350,38350,38350,0
20241227,163000,27587748300,38350,38350,38350,38350,0
20241227,162900,27587748300,38350,38350,38350,38350,0
20241227,162800,27587748300,38350,38350,38350,38350,0
20241227,162700,27587748300,38350,38350,38350,38350,0
20241227,162600,27587748300,38350,38350,38350,38350,0
20241227,162500,27587748300,38350,38350,38350,38350,0
20241227,162400,27587748300,38350,38350,38350,38350,0
20241227,162300,27587748300,38350,38350,38350,38350,0
20241227,162200,27587748300,38350,38350,38350,38350,0
20241227,162100,27587748300,38350,38350,38350,38350,0
20241227,162000,27587748300,38350,38350,38350,38350,0
20241227,161900,27587748300,38350,38350,38350,38350,0
20241227,161800,27587748300,38350,38350,38350,38350,0
20241227,161700,27587748300,38350,38350,38350,38350,0
20241227,161600,27587748300,38350,38350,38350,38350,0
20241227,161500,27587748300,38350,38350,38350,38350,0
20241227,161400,27587748300,38350,38350,38350,38350,5424
20241227,161300,27587748300,38350,38350,38350,38350,0
20241227,161200,27587748300,38350,38350,38350,38350,0
20241227,161100,27587748300,38350,38350,38350,38350,0
20241227,161000,27587748300,38350,38350,38350,38350,0
20241227,160900,27587748300,38350,38350,38350,38350,0
20241227,160800,27587748300,38350,38350,38350,38350,0
20241227,160700,27587748300,38350,38350,38350,38350,0
20241227,160600,27587748300,38350,38350,38350,38350,0
20241227,160500,27587748300,38350,38350,38350,38350,0
20241227,160400,27587748300,38350,38350,38350,38350,0
20241227,160300,27587748300,38350,38350,38350,38350,0
20241227,160200,27587748300,38350,38350,38350,38350,0
20241227,160100,27587748300,38350,38350,38350,38350,0
20241227,160000,27587748300,38350,38350,38350,38350,0
20241227,155900,27587748300,38350,38350,38350,38350,0
20241227,155800,27587748300,38350,38350,38350,38350,0
20241227,155700,27587748300,38350,38350,38350,38350,0
20241227,155600,27587748300,38350,38350,38350,38350,0
20241227,155500,27587748300,38350,38350,38350,38350,0
20241227,155400,27587748300,38350,38350,38350,38350,0
20241227,155300,27587748300,38350,38350,38350,38350,0
20241227,155200,27587748300,38350,38350,38350,38350,0
20241227,155100,27587748300,38350,38350,38350,38350,0
20241227,155000,27587748300,38350,38350,38350,38350,0
20241227,154900,27587748300,38350,38350,38350,38350,0
20241227,154800,27587748300,38350,38350,38350,38350,0
20241227,154700,27587748300,38350,38350,38350,38350,0
20241227,154600,27587748300,38350,38350,38350,38350,0
20241227,154500,27587748300,38350,38350,38350,38350,0
20241227,154400,27587748300,38350,38350,38350,38350,5424
20241227,154300,27587748300,38350,38350,38350,38350,0
20241227,154200,27587748300,38350,38350,38350,38350,0
20241227,154100,27587748300,38350,38350,38350,38350,0
20241227,154000,27587748300,38350,38350,38350,38350,0
20241227,153900,27587748300,38350,38350,38350,38350,0
20241227,153800,27587748300,38350,38350,38350,38350,0
20241227,153700,27587748300,38350,38350,38350,38350,0
20241227,153600,27587748300,38350,38350,38350,38350,0
20241227,153500,27587748300,38350,38350,38350,38350,0
20241227,153400,27587748300,38350,38350,38350,38350,0
20241227,153300,27587748300,38350,38350,38350,38350,0
20241227,153200,27587748300,38350,38350,38350,38350,0
20241227,153100,27587748300,38350,38350,38350,38350,0
20241227,153000,27587748300,38350,38350,38350,38350,5424
20241227,152900,27379737900,38350,38350,38350,38350,0
20241227,152800,27379737900,38350,38350,38350,38350,0
20241227,152700,27379737900,38350,38350,38350,38350,0
20241227,152600,27379737900,38350,38350,38350,38350,0
20241227,152500,27379737900,38350,38350,38350,38350,0
20241227,152400,27379737900,38350,38350,38350,38350,0
20241227,152300,27379737900,38350,38350,38350,38350,0
20241227,152200,27379737900,38350,38350,38350,38350,0
20241227,152100,27379737900,38350,38350,38350,38350,0
20241227,152000,27379737900,38350,38350,38350,38350,0
20241227,151900,27379737900,38350,38450,38550,38350,1030
20241227,151800,27340151950,38450,38500,38550,38450,1349
20241227,151700,27288228700,38550,38650,38650,38500,1135
20241227,151600,27244466750,38550,38550,38650,38500,1389
20241227,151500,27190854850,38500,38500,38600,38500,1407
20241227,151400,27136631500,38450,38500,38600,38450,1289
20241227,151300,27087004200,38450,38450,38500,38400,803
20241227,151200,27056111400,38400,38450,38500,38400,1204
20241227,151100,27009821200,38450,38500,38550,38350,1226
20241227,151000,26962680350,38500,38600,38650,38500,1107
20241227,150900,26919945100,38600,38450,38650,38450,1394
20241227,150800,26866186550,38450,38650,38650,38450,2535
20241227,150700,26768450900,38650,38600,38650,38600,1339
20241227,150600,26716709100,38650,38600,38650,38500,1374
20241227,150500,26663705200,38600,38600,38650,38450,1369
20241227,150400,26610928350,38600,38650,38700,38600,1826
20241227,150300,26540354650,38650,38600,38650,38550,1226
20241227,150200,26492978400,38650,38600,38650,38500,1839
20241227,150100,26421966100,38550,38600,38650,38550,1008
20241227,150000,26383052950,38600,38600,38600,38550,1700
20241227,145900,26317466550,38600,38500,38650,38500,1574
20241227,145800,26256734750,38450,38450,38500,38400,1177
20241227,145700,26211454750,38450,38500,38550,38400,1397
20241227,145600,26157675250,38450,38550,38550,38400,1271
20241227,145500,26108767250,38500,38500,38550,38450,2439
20241227,145400,26014871650,38500,38350,38500,38350,740
20241227,145300,25986421550,38400,38300,38400,38250,1124
20241227,145200,25943313700,38300,38350,38400,38250,1939
20241227,145100,25869041200,38350,38350,38400,38300,1020
20241227,145000,25829917100,38300,38300,38350,38200,1379
20241227,144900,25777144350,38300,38250,38300,38150,967
20241227,144800,25740171150,38250,38250,38250,38150,433
20241227,144700,25723622650,38300,38250,38300,38200,540
20241227,144600,25702972400,38200,38250,38350,38150,907
20241227,144500,25668304900,38250,38450,38450,38150,3263
20241227,144400,25543454950,38400,38450,38500,38400,1131
20241227,144300,25499970150,38450,38450,38500,38400,568
20241227,144200,25478135150,38400,38500,38550,38400,1206
20241227,144100,25431745550,38550,38500,38550,38500,539
20241227,144000,25410981600,38500,38650,38650,38500,2506
20241227,143900,25314380900,38650,38550,38650,38550,1242
20241227,143800,25266448250,38550,38650,38650,38500,1598
20241227,143700,25204798450,38650,38650,38700,38600,815
20241227,143600,25173301200,38650,38650,38700,38600,3114
20241227,143500,25052937950,38650,38550,38650,38550,2055
20241227,143400,24973597050,38550,38500,38600,38500,4368
20241227,143300,24805271500,38500,38400,38500,38400,1116
20241227,143200,24762308500,38450,38450,38450,38400,1651
20241227,143100,24698855100,38450,38500,38500,38400,821
20241227,143000,24667266100,38500,38400,38500,38350,1217
20241227,142900,24620471800,38400,38400,38400,38350,535
20241227,142800,24599927850,38450,38350,38450,38350,1904
20241227,142700,24526797750,38350,38450,38450,38350,1547
20241227,142600,24467440250,38400,38400,38450,38400,512
20241227,142500,24447769100,38400,38350,38400,38300,414
20241227,142400,24431889250,38400,38400,38400,38300,997
20241227,142300,24393656500,38400,38450,38500,38350,2933
20241227,142200,24281010900,38450,38450,38500,38450,1126
20241227,142100,24237673000,38450,38400,38450,38400,1766
20241227,142000,24169799350,38400,38400,38400,38350,1427
20241227,141900,24115002850,38400,38350,38400,38350,1254
20241227,141800,24066873550,38350,38350,38350,38300,1761
20241227,141700,23999390100,38300,38350,38350,38300,987
20241227,141600,23961575100,38350,38250,38350,38250,1399
20241227,141500,23907987500,38300,38300,38350,38250,371
20241227,141400,23893775850,38300,38350,38350,38250,986
20241227,141300,23856011400,38300,38300,38350,38300,989
20241227,141200,23818127400,38350,38350,38400,38350,1312
20241227,141100,23767801250,38400,38300,38400,38250,2625
20241227,141000,23667187950,38300,38300,38300,38250,1154
20241227,140900,23623005900,38300,38250,38300,38200,1428
20241227,140800,23568383150,38200,38250,38250,38150,1364
20241227,140700,23516292900,38250,38200,38250,38150,1598
20241227,140600,23455269700,38200,38150,38200,38150,502
20241227,140500,23436116300,38150,38150,38200,38150,1375
20241227,140400,23383649150,38150,38050,38150,38050,668
20241227,140300,23358206450,38100,38050,38100,38000,836
20241227,140200,23326364000,38050,38000,38100,38000,688
20241227,140100,23300196150,38000,38000,38000,37950,284
20241227,140000,23289407250,37950,37950,38000,37950,511
20241227,135900,23270003450,37950,37950,37950,37950,363
20241227,135800,23256227600,37950,37850,38000,37850,1559
20241227,135700,23197171500,37900,37950,38000,37850,1322
20241227,135600,23147035850,37950,37950,37950,37900,745
20241227,135500,23118767600,37900,38000,38000,37900,526
20241227,135400,23098801100,37950,38000,38000,37950,851
20241227,135300,23066486400,38000,38000,38050,37950,750
20241227,135200,23037981650,38000,38000,38000,37950,404
20241227,135100,23022630900,38000,38050,38050,37900,878
20241227,135000,22989263150,38050,38050,38050,37950,985
20241227,134900,22951820800,38050,37950,38050,37950,1371
20241227,134800,22899682750,37950,38000,38000,37900,660
20241227,134700,22874631950,38000,37950,38050,37950,1361
20241227,134600,22822933200,37950,37950,38000,37900,417
20241227,134500,22807106100,37950,37900,38000,37850,1506
20241227,134400,22750020600,37900,38000,38000,37900,2053
20241227,134300,22672058500,38050,38100,38100,38050,1021
20241227,134200,22633180250,38100,38000,38100,38000,928
20241227,134100,22597864600,38050,38050,38050,38000,840
20241227,134000,22565913700,38050,38000,38050,38000,615
20241227,133900,22542538050,38000,38000,38000,37950,1626
20241227,133800,22480787300,38000,38000,38050,38000,3340
20241227,133700,22353801350,38000,37900,38000,37900,454
20241227,133600,22336560200,37950,38000,38000,37900,1274
20241227,133500,22288212750,37950,37950,38000,37900,1315
20241227,133400,22238287650,37950,37950,37950,37900,344
20241227,133300,22225237100,37950,37850,38000,37850,1109
20241227,133200,22183195750,37900,37950,37950,37900,901
20241227,133100,22149015900,38000,38000,38000,37900,1663
20241227,133000,22085851050,38000,37950,38000,37900,1036
20241227,132900,22046513400,37950,37950,37950,37900,801
20241227,132800,22016137000,37950,37900,37950,37850,615
20241227,132700,21992839350,37850,37900,37950,37800,2224
20241227,132600,21908586450,37900,37800,37900,37800,1164
20241227,132500,21864539400,37800,37700,37800,37700,1008
20241227,132400,21826455150,37700,37700,37750,37700,274
20241227,132300,21816124450,37700,37600,37700,37600,701
20241227,132200,21789730200,37550,37650,37650,37550,319
20241227,132100,21777726200,37600,37600,37650,37550,373
20241227,132000,21763698600,37550,37650,37650,37500,739
20241227,131900,21735934950,37650,37650,37700,37550,1076
20241227,131800,21695471750,37650,37700,37750,37650,683
20241227,131700,21669736350,37700,37700,37700,37650,418
20241227,131600,21653979000,37650,37650,37700,37650,473
20241227,131500,21636165500,37650,37600,37650,37550,552
20241227,131400,21615403400,37600,37650,37700,37600,514
20241227,131300,21596056900,37650,37550,37650,37550,516
20241227,131200,21576654750,37550,37450,37550,37400,738
20241227,131100,21548977300,37450,37400,37450,37400,265
20241227,131000,21539054550,37400,37400,37450,37400,426
20241227,130900,21523110500,37400,37400,37450,37400,1388
20241227,130800,21471194400,37450,37450,37550,37400,287
20241227,130700,21460440950,37550,37550,37550,37450,551
20241227,130600,21439779250,37550,37450,37550,37450,364
20241227,130500,21426130950,37500,37500,37500,37400,371
20241227,130400,21412231150,37500,37450,37500,37400,450
20241227,130300,21395378100,37450,37350,37450,37350,198
20241227,130200,21387974050,37350,37450,37500,37350,1253
20241227,130100,21341080700,37500,37550,37550,37450,385
20241227,130000,21326637800,37550,37550,37550,37450,333
20241227,125900,21314145250,37500,37550,37550,37500,549
20241227,125800,21293550050,37600,37600,37600,37500,216
20241227,125700,21285436600,37550,37600,37600,37550,247
20241227,125600,21276151850,37550,37600,37600,37450,505
20241227,125500,21257190000,37600,37600,37650,37550,523
20241227,125400,21237527150,37600,37450,37650,37450,173
20241227,125300,21231022850,37450,37450,37450,37400,435
20241227,125200,21214732500,37450,37600,37650,37450,813
20241227,125100,21184222750,37600,37600,37600,37550,678
20241227,125000,21158755900,37600,37600,37650,37600,444
20241227,124900,21142053400,37650,37600,37650,37600,352
20241227,124800,21128817950,37650,37700,37700,37600,680
20241227,124700,21103224550,37700,37700,37750,37650,852
20241227,124600,21071117500,37650,37700,37700,37650,244
20241227,124500,21061918800,37700,37650,37700,37650,181
20241227,124400,21055100800,37650,37550,37650,37550,164
20241227,124300,21048934550,37650,37650,37700,37600,772
20241227,124200,21019895900,37650,37650,37650,37650,302
20241227,124100,21008525600,37650,37650,37650,37600,278
20241227,124000,20998060900,37600,37600,37600,37550,609
20241227,123900,20975162600,37600,37600,37600,37550,260
20241227,123800,20965391350,37550,37500,37600,37500,280
20241227,123700,20954872500,37550,37500,37550,37500,143
20241227,123600,20949505200,37550,37550,37550,37550,249
20241227,123500,20940155250,37600,37550,37600,37450,505
20241227,123400,20921198300,37600,37700,37700,37350,3094
20241227,123300,20805134750,37700,37700,37700,37650,498
20241227,123200,20786371950,37650,37650,37700,37600,740
20241227,123100,20758508650,37650,37500,37650,37500,393
20241227,123000,20743737050,37450,37600,37600,37400,3917
20241227,122900,20596960850,37650,37600,37650,37600,2618
20241227,122800,20498438850,37600,37550,37600,37550,231
20241227,122700,20489753800,37550,37550,37600,37550,694
20241227,122600,20463677200,37550,37500,37550,37500,611
20241227,122500,20440744600,37500,37500,37500,37500,363
20241227,122400,20427132100,37500,37500,37500,37450,338
20241227,122300,20414460800,37450,37400,37500,37400,239
20241227,122200,20405508250,37500,37400,37500,37400,678
20241227,122100,20380114900,37400,37400,37400,37350,883
20241227,122000,20347097400,37450,37450,37450,37400,613
20241227,121900,20324149900,37400,37350,37400,37350,174
20241227,121800,20317645850,37350,37450,37450,37350,671
20241227,121700,20292543600,37450,37250,37450,37250,1381
20241227,121600,20240992550,37250,37300,37300,37250,287
20241227,121500,20230293150,37300,37300,37300,37250,232
20241227,121400,20221644350,37250,37200,37300,37200,523
20241227,121300,20202167100,37200,37200,37250,37100,563
20241227,121200,20181246450,37200,37200,37250,37200,1826
20241227,121100,20113310350,37150,37200,37200,37150,365
20241227,121000,20099738950,37200,37150,37250,37150,351
20241227,120900,20086683250,37200,37250,37300,37200,387
20241227,120800,20072258650,37250,37100,37350,37100,1466
20241227,120700,20017736050,37100,37150,37150,37100,1468
20241227,120600,19963222850,37200,37250,37300,37100,2023
20241227,120500,19887942500,37300,37400,37450,37250,3190
20241227,120400,19768875400,37450,37500,37500,37400,593
20241227,120300,19746662800,37500,37500,37550,37400,2361
20241227,120200,19658182100,37450,37550,37550,37450,5333
20241227,120100,19458164850,37600,37600,37600,37550,386
20241227,120000,19443654650,37650,37600,37650,37600,497
20241227,115900,19424959050,37650,37600,37650,37550,617
20241227,115800,19401745700,37600,37650,37650,37600,2002
20241227,115700,19326447250,37650,37700,37750,37650,813
20241227,115600,19295798750,37700,37700,37750,37700,622
20241227,115500,19272345950,37750,37800,37800,37700,780
20241227,115400,19242897450,37800,37800,37800,37750,939
20241227,115300,19207407750,37800,37750,37800,37750,343
20241227,115200,19194450250,37750,37750,37750,37750,407
20241227,115100,19179086000,37750,37700,37750,37700,237
20241227,115000,19170143000,37700,37800,37800,37650,1622
20241227,114900,19108930800,37850,37850,37850,37800,333
20241227,114800,19096339900,37850,37800,37850,37800,528
20241227,114700,19076364100,37800,37800,37850,37800,601
20241227,114600,19053627400,37750,37800,37850,37750,3310
20241227,114500,18928551300,37750,37700,37750,37700,1712
20241227,114400,18863926550,37700,37750,37750,37700,704
20241227,114300,18837363700,37750,37700,37750,37650,2227
20241227,114200,18753403800,37650,37650,37700,37650,433
20241227,114100,18737093350,37650,37700,37700,37650,596
20241227,114000,18714629200,37700,37750,37750,37650,648
20241227,113900,18690191500,37750,37750,37750,37700,224
20241227,113800,18681739250,37700,37700,37750,37650,496
20241227,113700,18663037650,37700,37700,37700,37650,446
20241227,113600,18646223950,37700,37700,37750,37700,612
20241227,113500,18623134800,37700,37700,37750,37700,394
20241227,113400,18608278900,37700,37700,37750,37700,461
20241227,113300,18590888450,37700,37700,37700,37650,743
20241227,113200,18562891500,37700,37600,37700,37600,833
20241227,113100,18531528850,37600,37600,37650,37550,670
20241227,113000,18506318950,37600,37600,37650,37550,1240
20241227,112900,18459689650,37600,37600,37650,37600,1112
20241227,112800,18417858750,37600,37700,37700,37600,637
20241227,112700,18393879650,37700,37650,37750,37650,706
20241227,112600,18367263450,37700,37750,37750,37650,460
20241227,112500,18349908850,37750,37750,37750,37700,933
20241227,112400,18314720100,37700,37700,37800,37650,731
20241227,112300,18287130050,37700,37750,37750,37650,336
20241227,112200,18274458850,37750,37800,37800,37650,1196
20241227,112100,18229351350,37800,37700,37800,37700,531
20241227,112000,18209311600,37700,37800,37800,37700,637
20241227,111900,18185269150,37800,37850,37850,37750,647
20241227,111800,18160817800,37800,37750,37800,37650,566
20241227,111700,18139446900,37750,37750,37800,37700,1123
20241227,111600,18097077900,37800,37850,37850,37750,1003
20241227,111500,18059159300,37850,37850,37850,37800,421
20241227,111400,18043227950,37850,37750,37850,37750,1276
20241227,111300,17994999300,37750,37650,37750,37650,613
20241227,111200,17971866450,37700,37700,37700,37600,1027
20241227,111100,17933188800,37650,37600,37750,37600,1700
20241227,111000,17869217600,37650,37700,37700,37600,1455
20241227,110900,17814445950,37650,37750,37750,37650,545
20241227,110800,17793894000,37750,37650,37750,37650,417
20241227,110700,17778183550,37600,37750,37750,37600,1768
20241227,110600,17711655800,37650,37650,37750,37650,876
20241227,110500,17678637000,37700,37600,37700,37600,1204
20241227,110400,17633293300,37600,37650,37650,37550,2398
20241227,110300,17543101550,37700,37600,37700,37600,1351
20241227,110200,17492227800,37650,37850,37850,37650,4165
20241227,110100,17335101400,37800,37900,37900,37800,1944
20241227,110000,17261587800,37900,38000,38000,37800,1708
20241227,105900,17196871950,38000,37800,38050,37750,10303
20241227,105800,16806179900,37750,37800,37850,37750,3612
20241227,105700,16669753000,37800,37800,37800,37750,786
20241227,105600,16640055300,37800,37800,37850,37750,2396
20241227,105500,16549489750,37850,37850,37850,37800,1058
20241227,105400,16509467850,37800,37850,37900,37800,774
20241227,105300,16480184500,37850,37900,37900,37800,669
20241227,105200,16454840500,37850,37850,37900,37850,984
20241227,105100,16417573150,37850,37850,37900,37800,1196
20241227,105000,16372292750,37900,37900,37900,37800,2201
20241227,104900,16288972450,37850,37900,37900,37850,1029
20241227,104800,16249997500,37900,37950,37950,37850,646
20241227,104700,16225506350,37900,37900,37950,37850,1406
20241227,104600,16172200100,37850,37900,37950,37850,1280
20241227,104500,16123697550,37950,37900,37950,37900,754
20241227,104400,16095112400,37900,37900,37900,37850,813
20241227,104300,16064313000,37900,37900,37950,37850,1428
20241227,104200,16010195300,37900,37850,37900,37850,764
20241227,104100,15981248700,37900,37900,37900,37850,1685
20241227,104000,15917393250,37950,37900,37950,37900,1161
20241227,103900,15873372100,37850,37850,37900,37800,477
20241227,103800,15855305200,37800,37850,37900,37800,1797
20241227,103700,15787273900,37900,37900,37950,37850,1245
20241227,103600,15740113000,37900,37850,37950,37800,3356
20241227,103500,15613051400,37900,37900,37900,37850,315
20241227,103400,15601113150,37900,37900,37900,37850,881
20241227,103300,15567735100,37850,37900,37900,37850,564
20241227,103200,15546363300,37950,37900,38000,37850,3190
20241227,103100,15425449800,37900,37800,37900,37800,595
20241227,103000,15402923450,37850,37900,37900,37800,711
20241227,102900,15376007900,37900,37850,37900,37800,767
20241227,102800,15346962150,37850,37900,37950,37800,611
20241227,102700,15323813350,37900,37850,37950,37850,892
20241227,102600,15289994600,37800,37750,37850,37750,593
20241227,102500,15267589950,37700,37750,37750,37600,5456
20241227,102400,15062083950,37850,37800,37850,37750,1532
20241227,102300,15004210700,37800,37950,37950,37800,614
20241227,102200,14980958300,37950,37800,37950,37750,1168
20241227,102100,14936758800,37750,37850,37850,37750,1123
20241227,102000,14894328050,37850,37800,37900,37800,583
20241227,101900,14872261750,37850,38050,38100,37850,737
20241227,101800,14844278600,38050,38050,38100,38000,1065
20241227,101700,14803752150,38050,37900,38100,37900,1883
20241227,101600,14732250900,37800,37900,37900,37800,608
20241227,101500,14709239350,37900,37700,37900,37700,1536
20241227,101400,14651134550,37700,37800,37850,37650,2808
20241227,101300,14545241350,37800,37750,37800,37700,616
20241227,101200,14521979850,37750,37900,37950,37750,1465
20241227,101100,14466617000,37900,37850,37950,37850,1534
20241227,101000,14408502600,37800,37800,37800,37750,781
20241227,100900,14378993650,37750,37750,37800,37700,1207
20241227,100800,14333416750,37700,37650,37750,37600,634
20241227,100700,14309523450,37650,37650,37650,37600,284
20241227,100600,14298836850,37600,37550,37600,37400,1589
20241227,100500,14239340750,37550,37600,37600,37500,1126
20241227,100400,14197067350,37600,37550,37600,37500,1085
20241227,100300,14156304750,37550,37450,37600,37400,3263
20241227,100200,14033999450,37350,37450,37500,37350,3233
20241227,100100,13913024150,37400,37350,37650,37250,6552
20241227,100000,13667897550,37350,37850,38000,37350,7289
20241227,095900,13393456200,37800,37750,37850,37750,3753
20241227,095800,13251629150,37750,37850,37950,37750,3026
20241227,095700,13137120850,37850,38150,38200,37800,6193
20241227,095600,12901721800,38150,38250,38400,38150,4744
20241227,095500,12720043450,38250,38250,38300,38150,3445
20241227,095400,12588377250,38250,38050,38250,38050,3277
20241227,095300,12463295400,38050,38350,38400,38050,6496
20241227,095200,12214642550,38350,38350,38350,38200,3999
20241227,095100,12061575100,38350,38250,38350,37950,7184
20241227,095000,11787313950,38250,38100,38350,38100,6442
20241227,094900,11540947800,38100,38150,38200,37950,4272
20241227,094800,11378218650,38150,38000,38250,37950,6248
20241227,094700,11140162050,38000,38000,38050,37900,3612
20241227,094600,11002912150,38000,37900,38050,37750,7722
20241227,094500,10710167050,37900,37750,37950,37750,4058
20241227,094400,10556521750,37900,37750,38000,37700,4955
20241227,094300,10368928850,37750,37650,37800,37600,3312
20241227,094200,10244068650,37650,37600,37850,37600,5235
20241227,094100,10046647700,37600,38000,38000,37600,11423
20241227,094000,9614044650,37900,37900,37900,37900,0
20241227,093900,9614044650,37900,37900,37900,37900,0
20241227,093800,9614044650,37900,37650,37900,37600,13929
20241227,093700,9087153950,37650,37700,37850,37600,8711
20241227,093600,8758354350,37700,37350,37750,37300,8529
20241227,093500,8437859600,37350,37350,37500,37250,3692
20241227,093400,8299959200,37350,37150,37400,37000,4353
20241227,093300,8137929100,37150,37500,37500,37000,4773
20241227,093200,7960146700,37500,37500,37600,37350,4349
20241227,093100,7797198750,37500,37200,37550,37200,4469
20241227,093000,7630005700,37200,37600,37600,37200,6792
20241227,092900,7376160750,37650,37550,37650,37450,6348
20241227,092800,7137576900,37600,37350,37650,37250,10954
20241227,092700,6726736100,37350,37100,37400,37000,5010
20241227,092600,6540464450,37150,37400,37500,37100,16994
20241227,092500,5905117850,37400,36900,37500,36900,21585
20241227,092400,5102855650,36900,36900,36950,36800,5952
20241227,092300,4883255700,36900,36700,36900,36700,2913
20241227,092200,4776043150,36700,36750,36750,36650,3055
20241227,092100,4663860850,36700,36750,36800,36600,3991
20241227,092000,4517272650,36750,36850,36850,36550,4233
20241227,091900,4361723600,36850,36650,36900,36650,4304
20241227,091800,4203714350,36650,36800,36950,36500,13827
20241227,091700,3695660950,36750,36800,36800,36450,15057
20241227,091600,3144461150,36850,36550,36900,36300,12676
20241227,091500,2680585650,36550,36300,36600,36100,16804
20241227,091400,2070458100,36300,35950,36350,35800,10379
20241227,091300,1696329100,35950,35600,35950,35600,5716
20241227,091200,1491693350,35600,35450,35650,35400,4048
20241227,091100,1347868900,35500,35400,35500,35400,3447
20241227,091000,1225548950,35350,35550,35550,35150,2335
20241227,090900,1143023700,35400,35350,35550,35350,3517
20241227,090800,1018407000,35300,35150,35300,34900,1447
20241227,090700,967644800,35200,34900,35200,34650,2065
20241227,090600,895687500,34900,34750,34900,34700,1978
20241227,090500,826952950,34750,35100,35150,34700,2534
20241227,090400,738665850,35050,35050,35100,34900,3409
20241227,090300,619206900,35000,35200,35300,34900,4158
20241227,090200,473191150,35200,35300,35450,35200,3087
20241227,090100,364124800,35300,35100,35450,35050,7448
20241227,090000,102089400,35100,34500,35100,34500,2935