KissMeData/036930/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,192100,9863269750,28750,28750,28750,28750,11427
20241227,192000,9863269750,28750,28750,28750,28750,0
20241227,191900,9863269750,28750,28750,28750,28750,0
20241227,191800,9863269750,28750,28750,28750,28750,0
20241227,191700,9863269750,28750,28750,28750,28750,0
20241227,191600,9863269750,28750,28750,28750,28750,0
20241227,191500,9863269750,28750,28750,28750,28750,0
20241227,191400,9863269750,28750,28750,28750,28750,0
20241227,191300,9863269750,28750,28750,28750,28750,0
20241227,191200,9863269750,28750,28750,28750,28750,0
20241227,191100,9863269750,28750,28750,28750,28750,0
20241227,191000,9863269750,28750,28750,28750,28750,0
20241227,190900,9863269750,28750,28750,28750,28750,0
20241227,190800,9863269750,28750,28750,28750,28750,0
20241227,190700,9863269750,28750,28750,28750,28750,0
20241227,190600,9863269750,28750,28750,28750,28750,0
20241227,190500,9863269750,28750,28750,28750,28750,0
20241227,190400,9863269750,28750,28750,28750,28750,0
20241227,190300,9863269750,28750,28750,28750,28750,0
20241227,190200,9863269750,28750,28750,28750,28750,0
20241227,190100,9863269750,28750,28750,28750,28750,0
20241227,190000,9863269750,28750,28750,28750,28750,0
20241227,185900,9863269750,28750,28750,28750,28750,0
20241227,185800,9863269750,28750,28750,28750,28750,0
20241227,185700,9863269750,28750,28750,28750,28750,0
20241227,185600,9863269750,28750,28750,28750,28750,0
20241227,185500,9863269750,28750,28750,28750,28750,0
20241227,185400,9863269750,28750,28750,28750,28750,0
20241227,185300,9863269750,28750,28750,28750,28750,0
20241227,185200,9863269750,28750,28750,28750,28750,0
20241227,185100,9863269750,28750,28750,28750,28750,11427
20241227,185000,9863269750,28750,28750,28750,28750,0
20241227,184900,9863269750,28750,28750,28750,28750,0
20241227,184800,9863269750,28750,28750,28750,28750,0
20241227,184700,9863269750,28750,28750,28750,28750,0
20241227,184600,9863269750,28750,28750,28750,28750,0
20241227,184500,9863269750,28750,28750,28750,28750,0
20241227,184400,9863269750,28750,28750,28750,28750,0
20241227,184300,9863269750,28750,28750,28750,28750,0
20241227,184200,9863269750,28750,28750,28750,28750,0
20241227,184100,9863269750,28750,28750,28750,28750,0
20241227,184000,9863269750,28750,28750,28750,28750,0
20241227,183900,9863269750,28750,28750,28750,28750,0
20241227,183800,9863269750,28750,28750,28750,28750,0
20241227,183700,9863269750,28750,28750,28750,28750,0
20241227,183600,9863269750,28750,28750,28750,28750,0
20241227,183500,9863269750,28750,28750,28750,28750,0
20241227,183400,9863269750,28750,28750,28750,28750,0
20241227,183300,9863269750,28750,28750,28750,28750,0
20241227,183200,9863269750,28750,28750,28750,28750,0
20241227,183100,9863269750,28750,28750,28750,28750,0
20241227,183000,9863269750,28750,28750,28750,28750,0
20241227,182900,9863269750,28750,28750,28750,28750,0
20241227,182800,9863269750,28750,28750,28750,28750,0
20241227,182700,9863269750,28750,28750,28750,28750,0
20241227,182600,9863269750,28750,28750,28750,28750,0
20241227,182500,9863269750,28750,28750,28750,28750,0
20241227,182400,9863269750,28750,28750,28750,28750,0
20241227,182300,9863269750,28750,28750,28750,28750,0
20241227,182200,9863269750,28750,28750,28750,28750,0
20241227,182100,9863269750,28750,28750,28750,28750,11427
20241227,182000,9863269750,28750,28750,28750,28750,0
20241227,181900,9863269750,28750,28750,28750,28750,0
20241227,181800,9863269750,28750,28750,28750,28750,0
20241227,181700,9863269750,28750,28750,28750,28750,0
20241227,181600,9863269750,28750,28750,28750,28750,0
20241227,181500,9863269750,28750,28750,28750,28750,0
20241227,181400,9863269750,28750,28750,28750,28750,0
20241227,181300,9863269750,28750,28750,28750,28750,0
20241227,181200,9863269750,28750,28750,28750,28750,0
20241227,181100,9863269750,28750,28750,28750,28750,0
20241227,181000,9863269750,28750,28750,28750,28750,0
20241227,180900,9863269750,28750,28750,28750,28750,0
20241227,180800,9863269750,28750,28750,28750,28750,0
20241227,180700,9863269750,28750,28750,28750,28750,0
20241227,180600,9863269750,28750,28750,28750,28750,0
20241227,180500,9863269750,28750,28750,28750,28750,0
20241227,180400,9863269750,28750,28750,28750,28750,0
20241227,180300,9863269750,28750,28750,28750,28750,0
20241227,180200,9863269750,28750,28750,28750,28750,0
20241227,180100,9863269750,28750,28750,28750,28750,0
20241227,180000,9863269750,28750,28750,28750,28750,0
20241227,175900,9863269750,28750,28750,28750,28750,0
20241227,175800,9863269750,28750,28750,28750,28750,0
20241227,175700,9863269750,28750,28750,28750,28750,0
20241227,175600,9863269750,28750,28750,28750,28750,0
20241227,175500,9863269750,28750,28750,28750,28750,0
20241227,175400,9863269750,28750,28750,28750,28750,0
20241227,175300,9863269750,28750,28750,28750,28750,0
20241227,175200,9863269750,28750,28750,28750,28750,0
20241227,175100,9863269750,28750,28750,28750,28750,11427
20241227,175000,9863269750,28750,28750,28750,28750,0
20241227,174900,9863269750,28750,28750,28750,28750,0
20241227,174800,9863269750,28750,28750,28750,28750,0
20241227,174700,9863269750,28750,28750,28750,28750,0
20241227,174600,9863269750,28750,28750,28750,28750,0
20241227,174500,9863269750,28750,28750,28750,28750,0
20241227,174400,9863269750,28750,28750,28750,28750,0
20241227,174300,9863269750,28750,28750,28750,28750,0
20241227,174200,9863269750,28750,28750,28750,28750,0
20241227,174100,9863269750,28750,28750,28750,28750,0
20241227,174000,9863269750,28750,28750,28750,28750,0
20241227,173900,9863269750,28750,28750,28750,28750,0
20241227,173800,9863269750,28750,28750,28750,28750,0
20241227,173700,9863269750,28750,28750,28750,28750,0
20241227,173600,9863269750,28750,28750,28750,28750,0
20241227,173500,9863269750,28750,28750,28750,28750,0
20241227,173400,9863269750,28750,28750,28750,28750,0
20241227,173300,9863269750,28750,28750,28750,28750,0
20241227,173200,9863269750,28750,28750,28750,28750,0
20241227,173100,9863269750,28750,28750,28750,28750,0
20241227,173000,9863269750,28750,28750,28750,28750,0
20241227,172900,9863269750,28750,28750,28750,28750,0
20241227,172800,9863269750,28750,28750,28750,28750,0
20241227,172700,9863269750,28750,28750,28750,28750,0
20241227,172600,9863269750,28750,28750,28750,28750,0
20241227,172500,9863269750,28750,28750,28750,28750,0
20241227,172400,9863269750,28750,28750,28750,28750,0
20241227,172300,9863269750,28750,28750,28750,28750,0
20241227,172200,9863269750,28750,28750,28750,28750,0
20241227,172100,9863269750,28750,28750,28750,28750,11427
20241227,172000,9863269750,28750,28750,28750,28750,0
20241227,171900,9863269750,28750,28750,28750,28750,0
20241227,171800,9863269750,28750,28750,28750,28750,0
20241227,171700,9863269750,28750,28750,28750,28750,0
20241227,171600,9863269750,28750,28750,28750,28750,0
20241227,171500,9863269750,28750,28750,28750,28750,0
20241227,171400,9863269750,28750,28750,28750,28750,0
20241227,171300,9863269750,28750,28750,28750,28750,0
20241227,171200,9863269750,28750,28750,28750,28750,0
20241227,171100,9863269750,28750,28750,28750,28750,0
20241227,171000,9863269750,28750,28750,28750,28750,0
20241227,170900,9863269750,28750,28750,28750,28750,0
20241227,170800,9863269750,28750,28750,28750,28750,0
20241227,170700,9863269750,28750,28750,28750,28750,0
20241227,170600,9863269750,28750,28750,28750,28750,0
20241227,170500,9863269750,28750,28750,28750,28750,0
20241227,170400,9863269750,28750,28750,28750,28750,0
20241227,170300,9863269750,28750,28750,28750,28750,0
20241227,170200,9863269750,28750,28750,28750,28750,0
20241227,170100,9863269750,28750,28750,28750,28750,0
20241227,170000,9863269750,28750,28750,28750,28750,0
20241227,165900,9863269750,28750,28750,28750,28750,0
20241227,165800,9863269750,28750,28750,28750,28750,0
20241227,165700,9863269750,28750,28750,28750,28750,0
20241227,165600,9863269750,28750,28750,28750,28750,0
20241227,165500,9863269750,28750,28750,28750,28750,0
20241227,165400,9863269750,28750,28750,28750,28750,0
20241227,165300,9863269750,28750,28750,28750,28750,0
20241227,165200,9863269750,28750,28750,28750,28750,0
20241227,165100,9863269750,28750,28750,28750,28750,11427
20241227,165000,9863269750,28750,28750,28750,28750,0
20241227,164900,9863269750,28750,28750,28750,28750,0
20241227,164800,9863269750,28750,28750,28750,28750,0
20241227,164700,9863269750,28750,28750,28750,28750,0
20241227,164600,9863269750,28750,28750,28750,28750,0
20241227,164500,9863269750,28750,28750,28750,28750,0
20241227,164400,9863269750,28750,28750,28750,28750,0
20241227,164300,9863269750,28750,28750,28750,28750,0
20241227,164200,9863269750,28750,28750,28750,28750,0
20241227,164100,9863269750,28750,28750,28750,28750,0
20241227,164000,9863269750,28750,28750,28750,28750,0
20241227,163900,9863269750,28750,28750,28750,28750,0
20241227,163800,9863269750,28750,28750,28750,28750,0
20241227,163700,9863269750,28750,28750,28750,28750,0
20241227,163600,9863269750,28750,28750,28750,28750,0
20241227,163500,9863269750,28750,28750,28750,28750,0
20241227,163400,9863269750,28750,28750,28750,28750,0
20241227,163300,9863269750,28750,28750,28750,28750,0
20241227,163200,9863269750,28750,28750,28750,28750,0
20241227,163100,9863269750,28750,28750,28750,28750,0
20241227,163000,9863269750,28750,28750,28750,28750,0
20241227,162900,9863269750,28750,28750,28750,28750,0
20241227,162800,9863269750,28750,28750,28750,28750,0
20241227,162700,9863269750,28750,28750,28750,28750,0
20241227,162600,9863269750,28750,28750,28750,28750,0
20241227,162500,9863269750,28750,28750,28750,28750,0
20241227,162400,9863269750,28750,28750,28750,28750,0
20241227,162300,9863269750,28750,28750,28750,28750,0
20241227,162200,9863269750,28750,28750,28750,28750,0
20241227,162100,9863269750,28750,28750,28750,28750,11427
20241227,162000,9863269750,28750,28750,28750,28750,0
20241227,161900,9863269750,28750,28750,28750,28750,0
20241227,161800,9863269750,28750,28750,28750,28750,0
20241227,161700,9863269750,28750,28750,28750,28750,0
20241227,161600,9863269750,28750,28750,28750,28750,0
20241227,161500,9863269750,28750,28750,28750,28750,0
20241227,161400,9863269750,28750,28750,28750,28750,0
20241227,161300,9863269750,28750,28750,28750,28750,0
20241227,161200,9863269750,28750,28750,28750,28750,0
20241227,161100,9863269750,28750,28750,28750,28750,0
20241227,161000,9863269750,28750,28750,28750,28750,0
20241227,160900,9863269750,28750,28750,28750,28750,0
20241227,160800,9863269750,28750,28750,28750,28750,0
20241227,160700,9863269750,28750,28750,28750,28750,0
20241227,160600,9863269750,28750,28750,28750,28750,0
20241227,160500,9863269750,28750,28750,28750,28750,0
20241227,160400,9863269750,28750,28750,28750,28750,0
20241227,160300,9863269750,28750,28750,28750,28750,0
20241227,160200,9863269750,28750,28750,28750,28750,0
20241227,160100,9863269750,28750,28750,28750,28750,0
20241227,160000,9863269750,28750,28750,28750,28750,0
20241227,155900,9863269750,28750,28750,28750,28750,0
20241227,155800,9863269750,28750,28750,28750,28750,0
20241227,155700,9863269750,28750,28750,28750,28750,0
20241227,155600,9863269750,28750,28750,28750,28750,0
20241227,155500,9863269750,28750,28750,28750,28750,0
20241227,155400,9863269750,28750,28750,28750,28750,0
20241227,155300,9863269750,28750,28750,28750,28750,0
20241227,155200,9863269750,28750,28750,28750,28750,0
20241227,155100,9863269750,28750,28750,28750,28750,11427
20241227,155000,9863269750,28750,28750,28750,28750,0
20241227,154900,9863269750,28750,28750,28750,28750,0
20241227,154800,9863269750,28750,28750,28750,28750,0
20241227,154700,9863269750,28750,28750,28750,28750,0
20241227,154600,9863269750,28750,28750,28750,28750,0
20241227,154500,9863269750,28750,28750,28750,28750,0
20241227,154400,9863269750,28750,28750,28750,28750,0
20241227,154300,9863269750,28750,28750,28750,28750,0
20241227,154200,9863269750,28750,28750,28750,28750,0
20241227,154100,9863269750,28750,28750,28750,28750,0
20241227,154000,9863269750,28750,28750,28750,28750,0
20241227,153900,9863269750,28750,28750,28750,28750,0
20241227,153800,9863269750,28750,28750,28750,28750,0
20241227,153700,9863269750,28750,28750,28750,28750,0
20241227,153600,9863269750,28750,28750,28750,28750,0
20241227,153500,9863269750,28750,28750,28750,28750,0
20241227,153400,9863269750,28750,28750,28750,28750,0
20241227,153300,9863269750,28750,28750,28750,28750,0
20241227,153200,9863269750,28750,28750,28750,28750,0
20241227,153100,9863269750,28750,28750,28750,28750,0
20241227,153000,9863269750,28750,28750,28750,28750,11427
20241227,152900,9534743500,28850,28850,28850,28850,0
20241227,152800,9534743500,28850,28850,28850,28850,0
20241227,152700,9534743500,28850,28850,28850,28850,0
20241227,152600,9534743500,28850,28850,28850,28850,0
20241227,152500,9534743500,28850,28850,28850,28850,0
20241227,152400,9534743500,28850,28850,28850,28850,0
20241227,152300,9534743500,28850,28850,28850,28850,0
20241227,152200,9534743500,28850,28850,28850,28850,0
20241227,152100,9534743500,28850,28850,28850,28850,0
20241227,152000,9534743500,28850,28850,28850,28850,0
20241227,151900,9534743500,28850,28800,28850,28800,638
20241227,151800,9516357700,28800,28850,28850,28800,543
20241227,151700,9500701050,28800,28750,28850,28750,3687
20241227,151600,9394505500,28800,28850,28850,28750,935
20241227,151500,9367591400,28850,28800,28850,28750,1691
20241227,151400,9318870850,28800,28800,28850,28800,1679
20241227,151300,9270473850,28800,28800,28850,28750,1033
20241227,151200,9240715750,28800,28800,28850,28750,2681
20241227,151100,9163486050,28850,28800,28850,28800,1620
20241227,151000,9116792700,28850,28800,28850,28800,1329
20241227,150900,9078481300,28850,28850,28850,28800,1017
20241227,150800,9049174950,28850,28800,28850,28800,1012
20241227,150700,9020022150,28800,28800,28850,28750,1957
20241227,150600,8963661150,28850,28800,28850,28800,1299
20241227,150500,8926240200,28800,28800,28850,28800,929
20241227,150400,8899476750,28800,28800,28850,28800,597
20241227,150300,8882259350,28800,28850,28900,28800,1909
20241227,150200,8827183750,28850,28900,28900,28850,340
20241227,150100,8817367700,28850,28850,28900,28800,2074
20241227,150000,8757495300,28900,28800,28900,28800,935
20241227,145900,8730522700,28850,28850,28850,28800,2020
20241227,145800,8672288700,28850,28850,28850,28800,1228
20241227,145700,8636913000,28850,28850,28900,28800,1107
20241227,145600,8604969800,28850,28850,28900,28850,190
20241227,145500,8599481250,28850,28850,28900,28850,178
20241227,145400,8594338600,28850,28850,28900,28850,810
20241227,145300,8570958050,28850,28850,28900,28850,217
20241227,145200,8564690550,28850,28900,28900,28850,226
20241227,145100,8558162950,28850,28850,28900,28800,317
20241227,145000,8549014750,28850,28850,28850,28800,847
20241227,144900,8524588400,28850,28850,28850,28800,239
20241227,144800,8517697250,28850,28800,28850,28800,339
20241227,144700,8507923100,28850,28850,28900,28800,1596
20241227,144600,8461877200,28850,28900,28900,28850,574
20241227,144500,8445315950,28850,28950,28950,28850,641
20241227,144400,8426803250,28900,28900,28950,28900,321
20241227,144300,8417525050,28900,28900,28950,28900,250
20241227,144200,8410299600,28900,28950,28950,28900,172
20241227,144100,8405327900,28900,29000,29000,28900,907
20241227,144000,8379083150,28950,29000,29000,28950,65
20241227,143900,8377201000,28950,29000,29000,28950,78
20241227,143800,8374942050,28950,28950,29000,28950,669
20241227,143700,8355566600,28950,28950,29000,28950,311
20241227,143600,8346555000,28950,28950,29000,28950,120
20241227,143500,8343078500,28950,28950,29000,28950,50
20241227,143400,8341630550,28950,28950,29000,28900,180
20241227,143300,8336422750,28900,28900,28950,28900,801
20241227,143200,8313242400,28900,28900,28950,28900,536
20241227,143100,8297751600,28900,28950,29000,28900,1234
20241227,143000,8262027800,28950,29000,29000,28950,128
20241227,142900,8258318150,28950,29000,29000,28950,76
20241227,142800,8256115700,29000,28950,29000,28950,212
20241227,142700,8249972650,28950,29000,29000,28950,132
20241227,142600,8246145550,29000,28950,29000,28950,450
20241227,142500,8233101200,28950,29050,29050,28950,999
20241227,142400,8204129200,29050,29000,29050,29000,458
20241227,142300,8190846000,29000,29050,29050,29000,523
20241227,142200,8175656000,29050,29100,29100,29050,221
20241227,142100,8169234950,29050,29050,29100,29050,70
20241227,142000,8167201150,29100,29100,29100,29050,227
20241227,141900,8160604900,29100,29050,29100,29050,247
20241227,141800,8153428350,29050,29000,29100,29000,596
20241227,141700,8136113650,29050,29000,29050,29000,226
20241227,141600,8129548400,29050,29000,29050,29000,177
20241227,141500,8124415000,29000,29000,29000,28950,691
20241227,141400,8104382700,28950,28950,29000,28950,382
20241227,141300,8093321050,28950,29000,29000,28950,3
20241227,141200,8093234150,28950,29000,29000,28950,17
20241227,141100,8092741450,29000,28900,29000,28900,3673
20241227,141000,7986321750,28900,28950,28950,28900,288
20241227,140900,7977998350,28950,28950,28950,28900,125
20241227,140800,7974380450,28900,28950,28950,28900,22
20241227,140700,7973744450,28900,28900,28900,28850,718
20241227,140600,7952997250,28900,28850,28900,28850,88
20241227,140500,7950457850,28900,28900,28900,28850,119
20241227,140400,7947021700,28850,28900,28900,28850,181
20241227,140300,7941791150,28900,28900,28900,28850,154
20241227,140200,7937340800,28900,28900,28900,28850,48
20241227,140100,7935954000,28900,28850,28900,28850,54
20241227,140000,7934393950,28850,28900,28900,28850,473
20241227,135900,7920742750,28900,28850,28900,28850,13
20241227,135800,7920367500,28900,28900,28900,28850,609
20241227,135700,7902797000,28850,28900,28900,28850,278
20241227,135600,7894772150,28900,28900,28900,28850,357
20241227,135500,7884455300,28900,28850,28900,28800,244
20241227,135400,7877416050,28850,28800,28850,28800,56
20241227,135300,7875800700,28850,28900,28900,28850,460
20241227,135200,7862528950,28900,28900,28900,28850,21
20241227,135100,7861922450,28850,28900,28900,28850,60
20241227,135000,7860189750,28900,28900,28900,28800,571
20241227,134900,7843716500,28850,28800,28850,28800,378
20241227,134800,7832812400,28800,28850,28850,28800,137
20241227,134700,7828864300,28850,28900,28900,28800,1008
20241227,134600,7799786200,28850,28900,28900,28850,200
20241227,134500,7794009850,28900,28850,28900,28850,80
20241227,134400,7791699350,28900,28850,28900,28850,598
20241227,134300,7774446150,28850,28900,28900,28850,927
20241227,134200,7747690300,28900,28950,29000,28900,170
20241227,134100,7742776100,28950,28950,29000,28950,225
20241227,134000,7736262200,28900,28850,28950,28850,161
20241227,133900,7731606550,28900,28900,28900,28850,140
20241227,133800,7727560800,28900,28900,29000,28850,322
20241227,133700,7718246000,28850,28900,28950,28850,1541
20241227,133600,7673728450,28950,28900,28950,28900,911
20241227,133500,7647380450,28900,28950,28950,28900,15
20241227,133400,7646946450,28950,28950,28950,28900,37
20241227,133300,7645875550,28950,28900,28950,28900,366
20241227,133200,7635292800,28900,28900,28950,28900,1575
20241227,133100,7589709200,28950,28900,28950,28900,314
20241227,133000,7580632200,28900,28900,28900,28850,206
20241227,132900,7574679200,28850,28900,28900,28850,205
20241227,132800,7568755050,28900,28800,28900,28800,879
20241227,132700,7543385950,28850,28850,28850,28800,34
20241227,132600,7542406000,28850,28800,28850,28800,20
20241227,132500,7541829450,28800,28850,28850,28800,38
20241227,132400,7540733600,28800,28850,28850,28800,520
20241227,132300,7525731850,28800,28850,28850,28800,407
20241227,132200,7514009850,28850,28850,28850,28800,81
20241227,132100,7511673300,28800,28800,28850,28800,502
20241227,132000,7497191050,28850,28850,28850,28850,118
20241227,131900,7493786750,28850,28850,28850,28800,752
20241227,131800,7472091900,28850,28900,28900,28850,152
20241227,131700,7467706600,28850,28850,28900,28850,17
20241227,131600,7467216050,28850,28850,28900,28850,299
20241227,131500,7458589850,28850,28850,28850,28800,37
20241227,131400,7457522700,28850,28850,28850,28800,45
20241227,131300,7456225950,28800,28800,28800,28800,119
20241227,131200,7452798750,28800,28800,28850,28800,270
20241227,131100,7445019550,28800,28800,28800,28750,404
20241227,131000,7433384500,28800,28800,28800,28750,86
20241227,130900,7430910500,28800,28800,28800,28750,360
20241227,130800,7420543300,28750,28850,28850,28750,1567
20241227,130700,7375413150,28850,28850,28850,28800,73
20241227,130600,7373307350,28800,28800,28800,28750,297
20241227,130500,7364754000,28850,28800,28850,28800,25
20241227,130400,7364033950,28850,28800,28850,28800,221
20241227,130300,7357668700,28850,28800,28850,28800,369
20241227,130200,7347041300,28800,28850,28850,28750,3192
20241227,130100,7255140750,28850,28900,28900,28850,316
20241227,130000,7246023200,28850,28850,28900,28800,48
20241227,125900,7244639700,28850,28850,28900,28800,229
20241227,125800,7238033000,28850,28850,28850,28800,781
20241227,125700,7215501600,28850,28850,28850,28800,207
20241227,125600,7209530150,28800,28850,28850,28800,1293
20241227,125500,7172236100,28800,28850,28900,28800,584
20241227,125400,7155390250,28850,28900,28900,28850,511
20241227,125300,7140647750,28900,28850,28900,28850,436
20241227,125200,7128068800,28850,28900,28900,28850,1331
20241227,125100,7089648050,28900,28950,28950,28900,390
20241227,125000,7078377000,28950,28950,28950,28950,36
20241227,124900,7077334800,28950,28950,28950,28900,11
20241227,124800,7077016550,28950,28950,28950,28950,40
20241227,124700,7075858550,28950,28950,28950,28900,38
20241227,124600,7074758850,28900,28900,28950,28900,70
20241227,124500,7072735300,28950,28850,28950,28850,108
20241227,124400,7069612000,28900,28850,28900,28850,820
20241227,124300,7045921500,28900,28850,28900,28850,8
20241227,124200,7045690600,28900,28900,28900,28900,64
20241227,124100,7043841000,28900,28850,28900,28850,1649
20241227,124000,6996256950,28850,28900,28950,28850,1055
20241227,123900,6965769600,28950,28950,28950,28900,73
20241227,123800,6963658400,28900,28900,28950,28900,152
20241227,123700,6959265150,28900,28950,28950,28900,24
20241227,123600,6958571450,28950,28950,28950,28900,59
20241227,123500,6956864850,28950,28900,28950,28900,96
20241227,123400,6954089400,28900,28950,28950,28900,50
20241227,123300,6952643150,28900,28900,28950,28900,137
20241227,123200,6948682750,28900,28950,28950,28900,48
20241227,123100,6947295400,28950,28950,28950,28900,75
20241227,123000,6945127250,28950,28950,28950,28900,45
20241227,122900,6943825800,28950,28950,28950,28950,658
20241227,122800,6924776700,28900,28950,28950,28900,215
20241227,122700,6918562000,28900,28950,28950,28900,11
20241227,122600,6918243750,28900,28900,28900,28900,72
20241227,122500,6916162950,28900,28950,28950,28900,6
20241227,122400,6915989400,28950,28900,28950,28900,11
20241227,122300,6915671100,28950,28950,28950,28900,273
20241227,122200,6907781000,28900,28950,28950,28900,6
20241227,122100,6907607400,28950,28950,28950,28900,469
20241227,122000,6894051850,28950,28900,28950,28900,80
20241227,121900,6891739250,28950,28950,28950,28900,70
20241227,121800,6889714700,28950,28900,28950,28900,338
20241227,121700,6879946200,28950,28950,28950,28900,171
20241227,121600,6874999700,28950,28850,28950,28850,562
20241227,121500,6858770300,28800,28800,28850,28800,437
20241227,121400,6846184550,28800,28850,28850,28800,37
20241227,121300,6845118300,28850,28800,28900,28800,131
20241227,121200,6841343600,28850,28800,28900,28800,158
20241227,121100,6836787550,28850,28800,28900,28800,130
20241227,121000,6833038200,28800,28850,28850,28800,70
20241227,120900,6831020400,28800,28800,28850,28800,169
20241227,120800,6826152600,28800,28750,28900,28750,919
20241227,120700,6799680500,28750,28800,28850,28750,102
20241227,120600,6796743550,28800,28800,28800,28700,105
20241227,120500,6793724100,28750,28700,28750,28700,648
20241227,120400,6775100200,28750,28800,28850,28700,4729
20241227,120300,6639192550,28750,28850,28850,28750,4316
20241227,120200,6514805050,28850,28950,28950,28850,2360
20241227,120100,6446603500,28900,28900,28950,28900,837
20241227,120000,6422414150,28950,29000,29000,28950,1121
20241227,115900,6389960950,28950,28950,29000,28950,32
20241227,115800,6389034350,28950,29000,29000,28950,203
20241227,115700,6383150950,29000,29050,29050,28950,376
20241227,115600,6372246950,29000,29000,29050,29000,19
20241227,115500,6371695900,29000,29000,29050,29000,221
20241227,115400,6365286750,29000,29000,29000,28950,196
20241227,115300,6359603300,29000,29000,29000,28950,593
20241227,115200,6342407700,29000,29000,29050,29000,162
20241227,115100,6337707200,29000,29050,29050,29000,226
20241227,115000,6331151950,29050,29050,29050,29050,175
20241227,114900,6326068200,29050,29100,29100,29050,197
20241227,114800,6320344800,29100,29050,29100,29050,277
20241227,114700,6312289150,29100,29050,29100,29050,149
20241227,114600,6307960000,29000,29050,29050,29000,1098
20241227,114500,6276069450,29000,29000,29000,29000,201
20241227,114400,6270240450,29000,29050,29050,29000,233
20241227,114300,6263474500,29050,29000,29050,29000,61
20241227,114200,6261705100,29000,29000,29000,29000,79
20241227,114100,6259414100,29000,29000,29000,29000,102
20241227,114000,6256456100,29000,29000,29050,29000,605
20241227,113900,6238910100,29000,29000,29050,29000,386
20241227,113800,6227697100,29050,29050,29050,29050,1
20241227,113700,6227668050,29050,29000,29050,29000,241
20241227,113600,6220678900,29000,29050,29050,29000,662
20241227,113500,6201479700,29100,29050,29100,29000,583
20241227,113400,6184551250,29050,29000,29050,29000,287
20241227,113300,6176227800,29000,29000,29000,28950,321
20241227,113200,6166919800,28950,28950,29000,28950,290
20241227,113100,6158523800,28950,28950,28950,28900,1025
20241227,113000,6128852850,28950,28950,28950,28900,16
20241227,112900,6128390200,28950,28950,28950,28900,326
20241227,112800,6118968100,28900,28900,28950,28900,236
20241227,112700,6112147600,28900,28950,28950,28900,648
20241227,112600,6093419950,28950,29000,29050,28950,2513
20241227,112500,6020597600,29000,29050,29050,29000,333
20241227,112400,6010939900,29050,29000,29050,29000,150
20241227,112300,6006584750,29000,29050,29050,29000,24
20241227,112200,6005888450,29050,29050,29050,29000,342
20241227,112100,5995957950,29000,29100,29100,29000,1059
20241227,112000,5965196950,29050,29050,29100,29050,246
20241227,111900,5958050500,29100,29050,29100,29050,322
20241227,111800,5948696150,29050,29050,29100,29050,192
20241227,111700,5943117050,29050,29050,29050,29000,493
20241227,111600,5928816250,29050,29050,29100,29000,2102
20241227,111500,5867832450,29000,29050,29050,29000,298
20241227,111400,5859179800,29050,29050,29100,29000,420
20241227,111300,5846981300,29100,29050,29100,29050,277
20241227,111200,5838934200,29000,28900,29000,28900,875
20241227,111100,5813611800,28900,28950,29000,28900,1219
20241227,111000,5778325700,28950,28950,29000,28950,236
20241227,110900,5771492600,28950,28950,29000,28950,784
20241227,110800,5748792950,28900,28900,29050,28900,1099
20241227,110700,5716991450,28900,29000,29000,28900,2081
20241227,110600,5656743550,28950,28950,29000,28900,2042
20241227,110500,5597640150,28950,28950,28950,28900,2362
20241227,110400,5529358350,28950,29100,29150,28900,7787
20241227,110300,5303542400,29100,29150,29150,29100,1019
20241227,110200,5273887000,29150,29150,29150,29100,332
20241227,110100,5264224950,29150,29150,29150,29100,653
20241227,110000,5245190150,29150,29150,29200,29150,668
20241227,105900,5225701250,29200,29150,29200,29150,239
20241227,105800,5218731300,29150,29200,29250,29150,1688
20241227,105700,5169446600,29150,29150,29150,29100,586
20241227,105600,5152365750,29150,29150,29150,29100,325
20241227,105500,5142905750,29100,29150,29200,29100,692
20241227,105400,5122720800,29200,29100,29200,29100,427
20241227,105300,5110292300,29100,29100,29200,29050,5036
20241227,105200,4963822000,29150,29200,29250,29100,5162
20241227,105100,4813288900,29250,29200,29250,29200,148
20241227,105000,4808961000,29250,29250,29300,29200,2515
20241227,104900,4735464900,29250,29350,29350,29250,3880
20241227,104800,4621805950,29350,29400,29400,29350,1523
20241227,104700,4577072700,29400,29400,29450,29400,577
20241227,104600,4560100100,29400,29400,29450,29400,91
20241227,104500,4557424200,29400,29400,29450,29400,1157
20241227,104400,4523408350,29400,29450,29450,29400,1490
20241227,104300,4479530150,29450,29500,29500,29450,19
20241227,104200,4478970000,29550,29500,29550,29450,318
20241227,104100,4469589100,29500,29450,29500,29450,296
20241227,104000,4460864850,29450,29500,29550,29450,102
20241227,103900,4457855950,29500,29500,29550,29500,162
20241227,103800,4453076900,29550,29500,29550,29500,682
20241227,103700,4432957850,29500,29450,29500,29450,117
20241227,103600,4429506400,29500,29500,29500,29450,787
20241227,103500,4406301950,29500,29450,29500,29450,828
20241227,103400,4381911450,29500,29450,29500,29450,134
20241227,103300,4377959500,29450,29500,29500,29450,73
20241227,103200,4375807550,29500,29450,29500,29450,731
20241227,103100,4354277850,29450,29450,29500,29450,461
20241227,103000,4340688800,29450,29450,29500,29450,229
20241227,102900,4333944150,29450,29450,29500,29450,198
20241227,102800,4328112950,29450,29450,29500,29450,307
20241227,102700,4319071700,29450,29550,29550,29450,597
20241227,102600,4301470250,29500,29500,29550,29500,1111
20241227,102500,4268695300,29500,29550,29550,29450,4269
20241227,102400,4142728450,29550,29650,29650,29550,1902
20241227,102300,4086464750,29600,29650,29650,29600,428
20241227,102200,4073779100,29650,29600,29650,29600,201
20241227,102100,4067825450,29650,29700,29700,29600,4819
20241227,102000,3924755250,29750,29750,29750,29700,182
20241227,101900,3919341050,29700,29750,29850,29700,2578
20241227,101800,3842669600,29750,29800,29900,29750,577
20241227,101700,3825473900,29800,29800,29800,29750,33
20241227,101600,3824490700,29800,29800,29900,29800,435
20241227,101500,3811514200,29800,29750,29800,29750,566
20241227,101400,3794675300,29750,29800,29800,29750,1355
20241227,101300,3754346400,29850,29850,29900,29800,147
20241227,101200,3749959250,29850,29900,29950,29850,305
20241227,101100,3740848350,29900,29800,30000,29800,2183
20241227,101000,3675644900,29850,29850,29850,29850,116
20241227,100900,3672182300,29850,29900,29950,29850,699
20241227,100800,3651302850,29900,29900,29950,29900,241
20241227,100700,3644095850,29900,29900,29900,29850,897
20241227,100600,3617289900,29850,29850,29900,29850,97
20241227,100500,3614393950,29850,29800,29850,29800,1004
20241227,100400,3584438500,29800,29800,29900,29750,1300
20241227,100300,3545678150,29850,29800,29850,29750,166
20241227,100200,3540730650,29750,29700,29850,29700,1433
20241227,100100,3498132650,29700,29650,29700,29600,220
20241227,100000,3491608750,29650,29700,29700,29650,88
20241227,095900,3488999450,29700,29650,29700,29600,352
20241227,095800,3478562200,29600,29600,29700,29600,219
20241227,095700,3472068500,29600,29650,29700,29550,448
20241227,095600,3458791550,29600,29550,29650,29550,405
20241227,095500,3446802950,29650,29550,29650,29550,1021
20241227,095400,3416623650,29550,29500,29550,29500,158
20241227,095300,3411962200,29500,29500,29550,29500,45
20241227,095200,3410634150,29500,29500,29550,29500,109
20241227,095100,3407418500,29550,29500,29550,29500,1533
20241227,095000,3362194850,29500,29550,29550,29500,91
20241227,094900,3359509650,29500,29500,29550,29500,656
20241227,094800,3340153550,29550,29500,29550,29500,444
20241227,094700,3327053850,29500,29500,29500,29450,1039
20241227,094600,3296428900,29500,29450,29500,29450,362
20241227,094500,3285764800,29500,29550,29600,29450,2517
20241227,094400,3211489950,29600,29650,29650,29550,386
20241227,094300,3200070250,29650,29750,29750,29600,388
20241227,094200,3188579000,29650,29650,29750,29650,969
20241227,094100,3159829600,29600,29600,29650,29600,175
20241227,094000,3154648500,29600,29600,29650,29550,587
20241227,093900,3137268200,29600,29650,29700,29550,1496
20241227,093800,3092956750,29700,29800,29800,29650,206
20241227,093700,3086840500,29650,29750,29800,29650,1743
20241227,093600,3035067100,29750,29750,29800,29700,456
20241227,093500,3021501250,29750,29850,29900,29750,1474
20241227,093400,2977642750,29750,29750,29950,29700,1537
20241227,093300,2931767400,29750,29850,29850,29750,2463
20241227,093200,2858363850,29850,30000,30000,29800,3457
20241227,093100,2755035100,29950,29850,30000,29850,640
20241227,093000,2735905600,29850,29900,30000,29850,1545
20241227,092900,2689701800,29950,29950,29950,29900,1268
20241227,092800,2651785500,29950,30100,30100,29950,810
20241227,092700,2627512500,30100,30150,30150,29900,3415
20241227,092600,2524868650,30150,30350,30400,30150,6782
20241227,092500,2319456850,30350,30100,30350,30100,11621
20241227,092400,1967957500,30150,30150,30150,30000,7543
20241227,092300,1740903350,30050,29800,30150,29700,8911
20241227,092200,1474017150,29800,29700,29800,29600,2707
20241227,092100,1393500650,29750,29600,29800,29550,1894
20241227,092000,1337287500,29600,29550,29600,29500,1419
20241227,091900,1295383900,29600,29550,29700,29550,980
20241227,091800,1266342350,29500,29650,29800,29500,3781
20241227,091700,1154271450,29650,29500,29650,29500,2003
20241227,091600,1095123000,29450,29550,29600,29450,775
20241227,091500,1072222250,29550,29450,29550,29400,1561
20241227,091400,1026133450,29350,29400,29450,29300,913
20241227,091300,999284550,29400,29350,29400,29250,3010
20241227,091200,911118250,29400,29350,29450,29300,1840
20241227,091100,857164850,29350,29450,29500,29350,308
20241227,091000,848124400,29500,29550,29550,29300,3855
20241227,090900,734868350,29500,29350,29550,29350,1619
20241227,090800,687124200,29450,29300,29500,29250,1297
20241227,090700,649110750,29250,29300,29350,29250,2695
20241227,090600,570061400,29300,29450,29450,29300,4088
20241227,090500,450062200,29450,29550,29550,29400,2428
20241227,090400,378547500,29550,29550,29550,29500,1130
20241227,090300,345193300,29600,29700,29900,29600,1318
20241227,090200,306040400,29700,29900,29900,29700,5252
20241227,090100,149699000,29900,29750,29900,29750,1563
20241227,090000,103100650,29750,29700,29800,29650,3022