KissMeData/112040/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,201600,4086363350,36800,36800,36800,36800,2027
20241224,201500,4086363350,36800,36800,36800,36800,0
20241224,201400,4086363350,36800,36800,36800,36800,0
20241224,201300,4086363350,36800,36800,36800,36800,0
20241224,201200,4086363350,36800,36800,36800,36800,0
20241224,201100,4086363350,36800,36800,36800,36800,0
20241224,201000,4086363350,36800,36800,36800,36800,0
20241224,200900,4086363350,36800,36800,36800,36800,0
20241224,200800,4086363350,36800,36800,36800,36800,0
20241224,200700,4086363350,36800,36800,36800,36800,0
20241224,200600,4086363350,36800,36800,36800,36800,0
20241224,200500,4086363350,36800,36800,36800,36800,0
20241224,200400,4086363350,36800,36800,36800,36800,0
20241224,200300,4086363350,36800,36800,36800,36800,0
20241224,200200,4086363350,36800,36800,36800,36800,0
20241224,200100,4086363350,36800,36800,36800,36800,0
20241224,200000,4086363350,36800,36800,36800,36800,0
20241224,195900,4086363350,36800,36800,36800,36800,0
20241224,195800,4086363350,36800,36800,36800,36800,0
20241224,195700,4086363350,36800,36800,36800,36800,0
20241224,195600,4086363350,36800,36800,36800,36800,0
20241224,195500,4086363350,36800,36800,36800,36800,0
20241224,195400,4086363350,36800,36800,36800,36800,0
20241224,195300,4086363350,36800,36800,36800,36800,0
20241224,195200,4086363350,36800,36800,36800,36800,0
20241224,195100,4086363350,36800,36800,36800,36800,0
20241224,195000,4086363350,36800,36800,36800,36800,0
20241224,194900,4086363350,36800,36800,36800,36800,0
20241224,194800,4086363350,36800,36800,36800,36800,0
20241224,194700,4086363350,36800,36800,36800,36800,0
20241224,194600,4086363350,36800,36800,36800,36800,2027
20241224,194500,4086363350,36800,36800,36800,36800,0
20241224,194400,4086363350,36800,36800,36800,36800,0
20241224,194300,4086363350,36800,36800,36800,36800,0
20241224,194200,4086363350,36800,36800,36800,36800,0
20241224,194100,4086363350,36800,36800,36800,36800,0
20241224,194000,4086363350,36800,36800,36800,36800,0
20241224,193900,4086363350,36800,36800,36800,36800,0
20241224,193800,4086363350,36800,36800,36800,36800,0
20241224,193700,4086363350,36800,36800,36800,36800,0
20241224,193600,4086363350,36800,36800,36800,36800,0
20241224,193500,4086363350,36800,36800,36800,36800,0
20241224,193400,4086363350,36800,36800,36800,36800,0
20241224,193300,4086363350,36800,36800,36800,36800,0
20241224,193200,4086363350,36800,36800,36800,36800,0
20241224,193100,4086363350,36800,36800,36800,36800,0
20241224,193000,4086363350,36800,36800,36800,36800,0
20241224,192900,4086363350,36800,36800,36800,36800,0
20241224,192800,4086363350,36800,36800,36800,36800,0
20241224,192700,4086363350,36800,36800,36800,36800,0
20241224,192600,4086363350,36800,36800,36800,36800,0
20241224,192500,4086363350,36800,36800,36800,36800,0
20241224,192400,4086363350,36800,36800,36800,36800,0
20241224,192300,4086363350,36800,36800,36800,36800,0
20241224,192200,4086363350,36800,36800,36800,36800,0
20241224,192100,4086363350,36800,36800,36800,36800,0
20241224,192000,4086363350,36800,36800,36800,36800,0
20241224,191900,4086363350,36800,36800,36800,36800,0
20241224,191800,4086363350,36800,36800,36800,36800,0
20241224,191700,4086363350,36800,36800,36800,36800,0
20241224,191600,4086363350,36800,36800,36800,36800,2027
20241224,191500,4086363350,36800,36800,36800,36800,0
20241224,191400,4086363350,36800,36800,36800,36800,0
20241224,191300,4086363350,36800,36800,36800,36800,0
20241224,191200,4086363350,36800,36800,36800,36800,0
20241224,191100,4086363350,36800,36800,36800,36800,0
20241224,191000,4086363350,36800,36800,36800,36800,0
20241224,190900,4086363350,36800,36800,36800,36800,0
20241224,190800,4086363350,36800,36800,36800,36800,0
20241224,190700,4086363350,36800,36800,36800,36800,0
20241224,190600,4086363350,36800,36800,36800,36800,0
20241224,190500,4086363350,36800,36800,36800,36800,0
20241224,190400,4086363350,36800,36800,36800,36800,0
20241224,190300,4086363350,36800,36800,36800,36800,0
20241224,190200,4086363350,36800,36800,36800,36800,0
20241224,190100,4086363350,36800,36800,36800,36800,0
20241224,190000,4086363350,36800,36800,36800,36800,0
20241224,185900,4086363350,36800,36800,36800,36800,0
20241224,185800,4086363350,36800,36800,36800,36800,0
20241224,185700,4086363350,36800,36800,36800,36800,0
20241224,185600,4086363350,36800,36800,36800,36800,0
20241224,185500,4086363350,36800,36800,36800,36800,0
20241224,185400,4086363350,36800,36800,36800,36800,0
20241224,185300,4086363350,36800,36800,36800,36800,0
20241224,185200,4086363350,36800,36800,36800,36800,0
20241224,185100,4086363350,36800,36800,36800,36800,0
20241224,185000,4086363350,36800,36800,36800,36800,0
20241224,184900,4086363350,36800,36800,36800,36800,0
20241224,184800,4086363350,36800,36800,36800,36800,0
20241224,184700,4086363350,36800,36800,36800,36800,0
20241224,184600,4086363350,36800,36800,36800,36800,2027
20241224,184500,4086363350,36800,36800,36800,36800,0
20241224,184400,4086363350,36800,36800,36800,36800,0
20241224,184300,4086363350,36800,36800,36800,36800,0
20241224,184200,4086363350,36800,36800,36800,36800,0
20241224,184100,4086363350,36800,36800,36800,36800,0
20241224,184000,4086363350,36800,36800,36800,36800,0
20241224,183900,4086363350,36800,36800,36800,36800,0
20241224,183800,4086363350,36800,36800,36800,36800,0
20241224,183700,4086363350,36800,36800,36800,36800,0
20241224,183600,4086363350,36800,36800,36800,36800,0
20241224,183500,4086363350,36800,36800,36800,36800,0
20241224,183400,4086363350,36800,36800,36800,36800,0
20241224,183300,4086363350,36800,36800,36800,36800,0
20241224,183200,4086363350,36800,36800,36800,36800,0
20241224,183100,4086363350,36800,36800,36800,36800,0
20241224,183000,4086363350,36800,36800,36800,36800,0
20241224,182900,4086363350,36800,36800,36800,36800,0
20241224,182800,4086363350,36800,36800,36800,36800,0
20241224,182700,4086363350,36800,36800,36800,36800,0
20241224,182600,4086363350,36800,36800,36800,36800,0
20241224,182500,4086363350,36800,36800,36800,36800,0
20241224,182400,4086363350,36800,36800,36800,36800,0
20241224,182300,4086363350,36800,36800,36800,36800,0
20241224,182200,4086363350,36800,36800,36800,36800,0
20241224,182100,4086363350,36800,36800,36800,36800,0
20241224,182000,4086363350,36800,36800,36800,36800,0
20241224,181900,4086363350,36800,36800,36800,36800,0
20241224,181800,4086363350,36800,36800,36800,36800,0
20241224,181700,4086363350,36800,36800,36800,36800,0
20241224,181600,4086363350,36800,36800,36800,36800,2027
20241224,181500,4086363350,36800,36800,36800,36800,0
20241224,181400,4086363350,36800,36800,36800,36800,0
20241224,181300,4086363350,36800,36800,36800,36800,0
20241224,181200,4086363350,36800,36800,36800,36800,0
20241224,181100,4086363350,36800,36800,36800,36800,0
20241224,181000,4086363350,36800,36800,36800,36800,0
20241224,180900,4086363350,36800,36800,36800,36800,0
20241224,180800,4086363350,36800,36800,36800,36800,0
20241224,180700,4086363350,36800,36800,36800,36800,0
20241224,180600,4086363350,36800,36800,36800,36800,0
20241224,180500,4086363350,36800,36800,36800,36800,0
20241224,180400,4086363350,36800,36800,36800,36800,0
20241224,180300,4086363350,36800,36800,36800,36800,0
20241224,180200,4086363350,36800,36800,36800,36800,0
20241224,180100,4086363350,36800,36800,36800,36800,0
20241224,180000,4086363350,36800,36800,36800,36800,0
20241224,175900,4086363350,36800,36800,36800,36800,0
20241224,175800,4086363350,36800,36800,36800,36800,0
20241224,175700,4086363350,36800,36800,36800,36800,0
20241224,175600,4086363350,36800,36800,36800,36800,0
20241224,175500,4086363350,36800,36800,36800,36800,0
20241224,175400,4086363350,36800,36800,36800,36800,0
20241224,175300,4086363350,36800,36800,36800,36800,0
20241224,175200,4086363350,36800,36800,36800,36800,0
20241224,175100,4086363350,36800,36800,36800,36800,0
20241224,175000,4086363350,36800,36800,36800,36800,0
20241224,174900,4086363350,36800,36800,36800,36800,0
20241224,174800,4086363350,36800,36800,36800,36800,0
20241224,174700,4086363350,36800,36800,36800,36800,0
20241224,174600,4086363350,36800,36800,36800,36800,2027
20241224,174500,4086363350,36800,36800,36800,36800,0
20241224,174400,4086363350,36800,36800,36800,36800,0
20241224,174300,4086363350,36800,36800,36800,36800,0
20241224,174200,4086363350,36800,36800,36800,36800,0
20241224,174100,4086363350,36800,36800,36800,36800,0
20241224,174000,4086363350,36800,36800,36800,36800,0
20241224,173900,4086363350,36800,36800,36800,36800,0
20241224,173800,4086363350,36800,36800,36800,36800,0
20241224,173700,4086363350,36800,36800,36800,36800,0
20241224,173600,4086363350,36800,36800,36800,36800,0
20241224,173500,4086363350,36800,36800,36800,36800,0
20241224,173400,4086363350,36800,36800,36800,36800,0
20241224,173300,4086363350,36800,36800,36800,36800,0
20241224,173200,4086363350,36800,36800,36800,36800,0
20241224,173100,4086363350,36800,36800,36800,36800,0
20241224,173000,4086363350,36800,36800,36800,36800,0
20241224,172900,4086363350,36800,36800,36800,36800,0
20241224,172800,4086363350,36800,36800,36800,36800,0
20241224,172700,4086363350,36800,36800,36800,36800,0
20241224,172600,4086363350,36800,36800,36800,36800,0
20241224,172500,4086363350,36800,36800,36800,36800,0
20241224,172400,4086363350,36800,36800,36800,36800,0
20241224,172300,4086363350,36800,36800,36800,36800,0
20241224,172200,4086363350,36800,36800,36800,36800,0
20241224,172100,4086363350,36800,36800,36800,36800,0
20241224,172000,4086363350,36800,36800,36800,36800,0
20241224,171900,4086363350,36800,36800,36800,36800,0
20241224,171800,4086363350,36800,36800,36800,36800,0
20241224,171700,4086363350,36800,36800,36800,36800,0
20241224,171600,4086363350,36800,36800,36800,36800,2027
20241224,171500,4086363350,36800,36800,36800,36800,0
20241224,171400,4086363350,36800,36800,36800,36800,0
20241224,171300,4086363350,36800,36800,36800,36800,0
20241224,171200,4086363350,36800,36800,36800,36800,0
20241224,171100,4086363350,36800,36800,36800,36800,0
20241224,171000,4086363350,36800,36800,36800,36800,0
20241224,170900,4086363350,36800,36800,36800,36800,0
20241224,170800,4086363350,36800,36800,36800,36800,0
20241224,170700,4086363350,36800,36800,36800,36800,0
20241224,170600,4086363350,36800,36800,36800,36800,0
20241224,170500,4086363350,36800,36800,36800,36800,0
20241224,170400,4086363350,36800,36800,36800,36800,0
20241224,170300,4086363350,36800,36800,36800,36800,0
20241224,170200,4086363350,36800,36800,36800,36800,0
20241224,170100,4086363350,36800,36800,36800,36800,0
20241224,170000,4086363350,36800,36800,36800,36800,0
20241224,165900,4086363350,36800,36800,36800,36800,0
20241224,165800,4086363350,36800,36800,36800,36800,0
20241224,165700,4086363350,36800,36800,36800,36800,0
20241224,165600,4086363350,36800,36800,36800,36800,0
20241224,165500,4086363350,36800,36800,36800,36800,0
20241224,165400,4086363350,36800,36800,36800,36800,0
20241224,165300,4086363350,36800,36800,36800,36800,0
20241224,165200,4086363350,36800,36800,36800,36800,0
20241224,165100,4086363350,36800,36800,36800,36800,0
20241224,165000,4086363350,36800,36800,36800,36800,0
20241224,164900,4086363350,36800,36800,36800,36800,0
20241224,164800,4086363350,36800,36800,36800,36800,0
20241224,164700,4086363350,36800,36800,36800,36800,0
20241224,164600,4086363350,36800,36800,36800,36800,2027
20241224,164500,4086363350,36800,36800,36800,36800,0
20241224,164400,4086363350,36800,36800,36800,36800,0
20241224,164300,4086363350,36800,36800,36800,36800,0
20241224,164200,4086363350,36800,36800,36800,36800,0
20241224,164100,4086363350,36800,36800,36800,36800,0
20241224,164000,4086363350,36800,36800,36800,36800,0
20241224,163900,4086363350,36800,36800,36800,36800,0
20241224,163800,4086363350,36800,36800,36800,36800,0
20241224,163700,4086363350,36800,36800,36800,36800,0
20241224,163600,4086363350,36800,36800,36800,36800,0
20241224,163500,4086363350,36800,36800,36800,36800,0
20241224,163400,4086363350,36800,36800,36800,36800,0
20241224,163300,4086363350,36800,36800,36800,36800,0
20241224,163200,4086363350,36800,36800,36800,36800,0
20241224,163100,4086363350,36800,36800,36800,36800,0
20241224,163000,4086363350,36800,36800,36800,36800,0
20241224,162900,4086363350,36800,36800,36800,36800,0
20241224,162800,4086363350,36800,36800,36800,36800,0
20241224,162700,4086363350,36800,36800,36800,36800,0
20241224,162600,4086363350,36800,36800,36800,36800,0
20241224,162500,4086363350,36800,36800,36800,36800,0
20241224,162400,4086363350,36800,36800,36800,36800,0
20241224,162300,4086363350,36800,36800,36800,36800,0
20241224,162200,4086363350,36800,36800,36800,36800,0
20241224,162100,4086363350,36800,36800,36800,36800,0
20241224,162000,4086363350,36800,36800,36800,36800,0
20241224,161900,4086363350,36800,36800,36800,36800,0
20241224,161800,4086363350,36800,36800,36800,36800,0
20241224,161700,4086363350,36800,36800,36800,36800,0
20241224,161600,4086363350,36800,36800,36800,36800,2027
20241224,161500,4086363350,36800,36800,36800,36800,0
20241224,161400,4086363350,36800,36800,36800,36800,0
20241224,161300,4086363350,36800,36800,36800,36800,0
20241224,161200,4086363350,36800,36800,36800,36800,0
20241224,161100,4086363350,36800,36800,36800,36800,0
20241224,161000,4086363350,36800,36800,36800,36800,0
20241224,160900,4086363350,36800,36800,36800,36800,0
20241224,160800,4086363350,36800,36800,36800,36800,0
20241224,160700,4086363350,36800,36800,36800,36800,0
20241224,160600,4086363350,36800,36800,36800,36800,0
20241224,160500,4086363350,36800,36800,36800,36800,0
20241224,160400,4086363350,36800,36800,36800,36800,0
20241224,160300,4086363350,36800,36800,36800,36800,0
20241224,160200,4086363350,36800,36800,36800,36800,0
20241224,160100,4086363350,36800,36800,36800,36800,0
20241224,160000,4086363350,36800,36800,36800,36800,0
20241224,155900,4086363350,36800,36800,36800,36800,0
20241224,155800,4086363350,36800,36800,36800,36800,0
20241224,155700,4086363350,36800,36800,36800,36800,0
20241224,155600,4086363350,36800,36800,36800,36800,0
20241224,155500,4086363350,36800,36800,36800,36800,0
20241224,155400,4086363350,36800,36800,36800,36800,0
20241224,155300,4086363350,36800,36800,36800,36800,0
20241224,155200,4086363350,36800,36800,36800,36800,0
20241224,155100,4086363350,36800,36800,36800,36800,0
20241224,155000,4086363350,36800,36800,36800,36800,0
20241224,154900,4086363350,36800,36800,36800,36800,0
20241224,154800,4086363350,36800,36800,36800,36800,0
20241224,154700,4086363350,36800,36800,36800,36800,0
20241224,154600,4086363350,36800,36800,36800,36800,2027
20241224,154500,4086363350,36800,36800,36800,36800,0
20241224,154400,4086363350,36800,36800,36800,36800,0
20241224,154300,4086363350,36800,36800,36800,36800,0
20241224,154200,4086363350,36800,36800,36800,36800,0
20241224,154100,4086363350,36800,36800,36800,36800,0
20241224,154000,4086363350,36800,36800,36800,36800,0
20241224,153900,4086363350,36800,36800,36800,36800,0
20241224,153800,4086363350,36800,36800,36800,36800,0
20241224,153700,4086363350,36800,36800,36800,36800,0
20241224,153600,4086363350,36800,36800,36800,36800,0
20241224,153500,4086363350,36800,36800,36800,36800,0
20241224,153400,4086363350,36800,36800,36800,36800,0
20241224,153300,4086363350,36800,36800,36800,36800,0
20241224,153200,4086363350,36800,36800,36800,36800,0
20241224,153100,4086363350,36800,36800,36800,36800,0
20241224,153000,4086363350,36800,36800,36800,36800,2027
20241224,152900,4011769750,36900,36900,36900,36900,0
20241224,152800,4011769750,36900,36900,36900,36900,0
20241224,152700,4011769750,36900,36900,36900,36900,0
20241224,152600,4011769750,36900,36900,36900,36900,0
20241224,152500,4011769750,36900,36900,36900,36900,0
20241224,152400,4011769750,36900,36900,36900,36900,0
20241224,152300,4011769750,36900,36900,36900,36900,0
20241224,152200,4011769750,36900,36900,36900,36900,0
20241224,152100,4011769750,36900,36900,36900,36900,0
20241224,152000,4011769750,36900,36900,36900,36900,0
20241224,151900,4011769750,36900,36900,36950,36900,167
20241224,151800,4005605200,36950,36950,36950,36850,155
20241224,151700,3999887100,36950,36950,36950,36900,292
20241224,151600,3989100750,36950,36950,36950,36950,56
20241224,151500,3987031550,36950,36900,36950,36900,366
20241224,151400,3973521000,36900,36900,36950,36850,323
20241224,151300,3961601800,36900,36900,36950,36850,256
20241224,151200,3952164550,36850,36900,36900,36850,83
20241224,151100,3949105000,36900,36900,36900,36850,285
20241224,151000,3938599550,36900,36900,36900,36850,162
20241224,150900,3932621800,36850,36900,36900,36850,123
20241224,150800,3928085900,36900,36900,36900,36850,101
20241224,150700,3924359600,36850,36850,36900,36850,41
20241224,150600,3922847700,36850,36800,36850,36800,301
20241224,150500,3911758750,36800,36900,36900,36800,1991
20241224,150400,3838364050,36900,36950,36950,36900,86
20241224,150300,3835186850,36950,36950,36950,36950,88
20241224,150200,3831935250,36950,36950,36950,36950,107
20241224,150100,3827981600,36900,37000,37050,36900,898
20241224,150000,3794801250,37050,37050,37050,37000,88
20241224,145900,3791542950,37050,36950,37050,36950,107
20241224,145800,3787584800,36950,36950,36950,36950,193
20241224,145700,3780453450,36950,36950,36950,36950,366
20241224,145600,3766929750,36950,37050,37050,36950,435
20241224,145500,3750853400,37000,37050,37050,36950,171
20241224,145400,3744519500,36950,37000,37050,36950,132
20241224,145300,3739632400,37050,37000,37050,37000,139
20241224,145200,3734485600,37000,37050,37050,37000,122
20241224,145100,3729967500,37050,37050,37050,36950,168
20241224,145000,3723743300,37050,37000,37050,37000,108
20241224,144900,3719745200,36950,37000,37050,36950,121
20241224,144800,3715265950,37000,37000,37000,36950,153
20241224,144700,3709606150,36950,37050,37050,36950,271
20241224,144600,3699580500,37050,37050,37050,36950,265
20241224,144500,3689766350,36950,37000,37050,36950,395
20241224,144400,3675154250,37000,37000,37000,37000,219
20241224,144300,3667051250,37000,36950,37050,36950,250
20241224,144200,3657806900,37000,37050,37050,36950,179
20241224,144100,3651183050,37050,37000,37050,37000,91
20241224,144000,3647813500,37050,37000,37050,37000,71
20241224,143900,3645185300,36950,37050,37050,36950,191
20241224,143800,3638115150,37050,37050,37050,37050,39
20241224,143700,3636670200,37050,37100,37100,37050,93
20241224,143600,3633223500,37100,37100,37100,37000,54
20241224,143500,3631221200,37050,37100,37100,37050,171
20241224,143400,3624877650,37100,37050,37100,37050,95
20241224,143300,3621356350,37050,37050,37050,37050,60
20241224,143200,3619133350,37100,37050,37100,37050,193
20241224,143100,3611982250,37050,37050,37050,37050,52
20241224,143000,3610055650,37050,37050,37100,36950,390
20241224,142900,3595623950,37050,37050,37050,37050,96
20241224,142800,3592067150,37050,37100,37100,37000,176
20241224,142700,3585543150,37050,37050,37100,37050,47
20241224,142600,3583800400,37050,37100,37100,37050,79
20241224,142500,3580871900,37100,37100,37100,37100,95
20241224,142400,3577347400,37100,37050,37100,37050,108
20241224,142300,3573341050,37050,37050,37050,37050,25
20241224,142200,3572414800,37050,37050,37050,37000,87
20241224,142100,3569192100,37050,37050,37050,37050,66
20241224,142000,3566746800,37050,37050,37050,37000,745
20241224,141900,3539173800,37000,37050,37050,37000,77
20241224,141800,3536321650,37000,37000,37000,37000,45
20241224,141700,3534656650,37050,37100,37100,37050,416
20241224,141600,3519240950,37100,37100,37100,37050,229
20241224,141500,3510749150,37100,37100,37100,37050,125
20241224,141400,3506112200,37100,37050,37150,37050,222
20241224,141300,3497878150,37100,37100,37100,37050,276
20241224,141200,3487639750,37100,37050,37100,37050,142
20241224,141100,3482372300,37100,37100,37150,37050,439
20241224,141000,3466086350,37100,37050,37150,37050,237
20241224,140900,3457295950,37100,37050,37100,37050,145
20241224,140800,3451917700,37100,37100,37100,37050,89
20241224,140700,3448616700,37100,37050,37100,37050,105
20241224,140600,3444722200,37100,37050,37100,37050,225
20241224,140500,3436382600,37050,37050,37050,37000,140
20241224,140400,3431195950,37050,37050,37050,37050,34
20241224,140300,3429936250,37000,37050,37050,37000,119
20241224,140200,3425529750,37050,37050,37050,37000,269
20241224,140100,3415573100,37050,37050,37050,37000,186
20241224,140000,3408682400,37050,37050,37050,37050,73
20241224,135900,3405977750,37050,37050,37050,37050,3
20241224,135800,3405866600,37050,37050,37050,37000,84
20241224,135700,3402755750,37050,37000,37050,37000,100
20241224,135600,3399050800,37050,36950,37050,36950,106
20241224,135500,3395127450,37000,37000,37000,37000,38
20241224,135400,3393721450,36950,37000,37000,36950,33
20241224,135300,3392500950,37000,36950,37000,36950,295
20241224,135200,3381597550,36900,36900,36950,36900,53
20241224,135100,3379640000,36950,36950,36950,36950,89
20241224,135000,3376351450,36950,36950,36950,36950,150
20241224,134900,3370808950,36950,36900,36950,36900,104
20241224,134800,3366971150,36950,36950,36950,36950,104
20241224,134700,3363128350,37000,36950,37000,36950,53
20241224,134600,3361168100,36950,36950,36950,36950,466
20241224,134500,3343949400,36950,36950,36950,36950,21
20241224,134400,3343173450,36950,36950,36950,36950,50
20241224,134300,3341325950,36950,36950,36950,36950,141
20241224,134200,3336116000,36900,36950,37000,36900,197
20241224,134100,3328832350,36950,37000,37000,36950,46
20241224,134000,3327130850,37000,37000,37000,37000,12
20241224,133900,3326686850,37000,37000,37000,37000,38
20241224,133800,3325280850,37000,37000,37000,36950,148
20241224,133700,3319805400,37000,36950,37000,36950,253
20241224,133600,3310456900,36950,36950,37000,36950,485
20241224,133500,3292535750,36950,36950,36950,36950,65
20241224,133400,3290134000,36950,36950,36950,36900,255
20241224,133300,3280719350,36950,36950,36950,36950,36
20241224,133200,3279389150,36950,36900,36950,36900,131
20241224,133100,3274552900,36900,36950,36950,36900,241
20241224,133000,3265655000,36900,36950,36950,36900,158
20241224,132900,3259824500,36950,36950,36950,36950,252
20241224,132800,3250513100,36950,36950,36950,36950,243
20241224,132700,3241534250,36950,36950,36950,36950,182
20241224,132600,3234809350,36950,37000,37000,36950,93
20241224,132500,3231371150,37000,37000,37000,37000,2
20241224,132400,3231297150,37000,37000,37000,37000,37
20241224,132300,3229928150,37000,36950,37000,36950,69
20241224,132200,3227376750,36950,36950,36950,36950,316
20241224,132100,3215700550,37000,37000,37000,36950,52
20241224,132000,3213777100,36950,37000,37000,36950,105
20241224,131900,3209893750,37050,37000,37050,37000,232
20241224,131800,3201303150,37050,37050,37050,37000,50
20241224,131700,3199451150,37050,37050,37050,37000,177
20241224,131600,3192899500,37050,37050,37050,37050,27
20241224,131500,3191899150,37050,37000,37050,37000,84
20241224,131400,3188787550,37050,37050,37050,37050,37
20241224,131300,3187416700,37050,37050,37050,37050,55
20241224,131200,3185378950,37000,37000,37050,37000,228
20241224,131100,3176941100,37050,37000,37050,37000,116
20241224,131000,3172644950,37050,37000,37050,37000,102
20241224,130900,3168869050,37000,37000,37000,37000,33
20241224,130800,3167648050,36950,37050,37050,36950,432
20241224,130700,3151663300,37050,37050,37050,37000,45
20241224,130600,3149996100,37000,37000,37000,37000,11
20241224,130500,3149589100,37050,37050,37050,37050,48
20241224,130400,3147810700,37100,37100,37100,37050,138
20241224,130300,3142692800,37100,37100,37100,37100,35
20241224,130200,3141394300,37000,37100,37100,37000,2
20241224,130100,3141320200,36950,37000,37000,36950,67
20241224,130000,3138843150,37000,37050,37050,36950,311
20241224,125900,3127333150,37050,37000,37050,36950,418
20241224,125800,3111866700,37050,37050,37100,37000,64
20241224,125700,3109494150,37050,37100,37100,37050,135
20241224,125600,3104486750,37000,37050,37100,37000,97
20241224,125500,3100890200,37050,37000,37050,37000,85
20241224,125400,3097743450,37000,37100,37150,37000,1111
20241224,125300,3056578200,37100,37100,37100,37100,70
20241224,125200,3053981200,37100,37100,37100,37050,255
20241224,125100,3044522800,37100,37100,37100,37050,56
20241224,125000,3042447800,37100,37050,37200,37050,198
20241224,124900,3035109700,37050,37100,37150,37050,246
20241224,124800,3025977450,37100,37100,37100,37050,298
20241224,124700,3014923450,37100,37150,37200,37100,182
20241224,124600,3008163300,37150,37200,37200,37100,170
20241224,124500,3001843050,37100,37200,37200,37100,366
20241224,124400,2988236350,37150,37150,37200,37150,248
20241224,124300,2979023100,37150,37100,37150,37100,259
20241224,124200,2969402100,37100,37100,37150,37100,28
20241224,124100,2968362550,37150,37100,37150,37100,389
20241224,124000,2953920100,37100,37150,37150,37100,47
20241224,123900,2952174550,37150,37100,37150,37100,58
20241224,123800,2950020450,37100,37100,37150,37100,189
20241224,123700,2943000750,37100,37100,37150,37100,98
20241224,123600,2939361750,37150,37150,37150,37100,119
20241224,123500,2934940950,37150,37100,37150,37100,247
20241224,123400,2925776950,37150,37200,37250,37150,65
20241224,123300,2923360100,37200,37200,37200,37200,222
20241224,123200,2915101700,37200,37200,37200,37200,0
20241224,123100,2915101700,37200,37200,37200,37150,178
20241224,123000,2908480650,37200,37150,37200,37150,70
20241224,122900,2905880100,37150,37150,37150,37150,85
20241224,122800,2902722350,37150,37150,37150,37150,116
20241224,122700,2898412950,37150,37100,37150,37100,99
20241224,122600,2894739850,37150,37150,37150,37100,106
20241224,122500,2890802100,37100,37100,37100,37100,121
20241224,122400,2886313000,37100,37100,37100,37100,43
20241224,122300,2884717700,37050,37100,37100,37050,160
20241224,122200,2878781750,37150,37150,37150,37150,69
20241224,122100,2876218400,37100,37100,37100,37100,35
20241224,122000,2874919900,37100,37050,37150,37050,174
20241224,121900,2868459050,37100,37100,37100,37100,73
20241224,121800,2865750750,37050,37100,37100,37050,66
20241224,121700,2863302200,37100,37100,37100,37100,115
20241224,121600,2859035700,37050,37150,37150,37050,563
20241224,121500,2838170400,37100,37150,37150,37100,167
20241224,121400,2831967100,37150,37150,37150,37150,100
20241224,121300,2828252100,37150,37150,37150,37150,10
20241224,121200,2827880600,37150,37150,37150,37100,174
20241224,121100,2821417600,37150,37150,37150,37150,36
20241224,121000,2820080200,37150,37150,37150,37100,236
20241224,120900,2811313950,37100,37150,37150,37100,93
20241224,120800,2807861750,37100,37100,37100,37100,9
20241224,120700,2807527850,37150,37200,37200,37150,216
20241224,120600,2799494550,37150,37150,37250,37100,143
20241224,120500,2794183150,37150,37200,37200,37150,38
20241224,120400,2792769600,37200,37200,37250,37200,590
20241224,120300,2770809200,37200,37200,37200,37200,67
20241224,120200,2768316800,37200,37150,37200,37150,217
20241224,120100,2760253200,37100,37100,37150,37100,142
20241224,120000,2754983250,37150,37150,37150,37150,47
20241224,115900,2753237200,37150,37100,37150,37100,205
20241224,115800,2745622850,37100,37100,37100,37100,56
20241224,115700,2743545250,37100,37150,37150,37100,116
20241224,115600,2739241350,37150,37150,37150,37150,173
20241224,115500,2732814400,37150,37100,37150,37100,516
20241224,115400,2713655750,37200,37200,37200,37200,150
20241224,115300,2708075750,37200,37150,37200,37150,33
20241224,115200,2706849750,37150,37100,37150,37100,304
20241224,115100,2695569500,37200,37200,37250,37100,775
20241224,115000,2666762100,37200,37200,37200,37200,37
20241224,114900,2665385700,37250,37250,37250,37200,160
20241224,114800,2659426750,37250,37250,37250,37250,37
20241224,114700,2658048500,37250,37250,37250,37250,100
20241224,114600,2654323500,37250,37250,37250,37200,155
20241224,114500,2648551750,37150,37200,37200,37150,80
20241224,114400,2645576900,37200,37250,37250,37200,102
20241224,114300,2641779250,37200,37200,37250,37200,170
20241224,114200,2635449600,37200,37200,37200,37200,345
20241224,114100,2622615600,37200,37200,37200,37200,175
20241224,114000,2616105600,37150,37150,37150,37150,57
20241224,113900,2613988050,37150,37150,37150,37150,7
20241224,113800,2613728000,37150,37150,37150,37150,176
20241224,113700,2607189600,37150,37150,37150,37100,87
20241224,113600,2603959900,37200,37150,37200,37100,129
20241224,113500,2599164750,37150,37100,37150,37100,150
20241224,113400,2593592300,37150,37150,37150,37150,7
20241224,113300,2593332250,37150,37150,37150,37150,180
20241224,113200,2586645250,37150,37150,37150,37150,101
20241224,113100,2582893100,37150,37150,37150,37100,83
20241224,113000,2579811900,37150,37150,37150,37150,150
20241224,112900,2574239400,37150,37150,37150,37150,27
20241224,112800,2573236350,37150,37150,37150,37150,224
20241224,112700,2564914750,37150,37150,37150,37150,37
20241224,112600,2563540200,37150,37150,37200,37150,93
20241224,112500,2560083500,37150,37150,37200,37150,162
20241224,112400,2554059500,37100,37150,37200,37100,55
20241224,112300,2552016250,37200,37150,37200,37150,31
20241224,112200,2550864550,37150,37200,37200,37150,188
20241224,112100,2543872450,37150,37200,37200,37150,119
20241224,112000,2539447150,37200,37150,37200,37150,156
20241224,111900,2533645700,37100,37100,37150,37100,125
20241224,111800,2529002950,37100,37100,37100,37050,42
20241224,111700,2527445350,37150,37100,37150,37100,213
20241224,111600,2519537450,37100,37150,37150,37100,58
20241224,111500,2517385600,37100,37100,37100,37100,32
20241224,111400,2516198400,37150,37050,37150,37050,238
20241224,111300,2507369200,37050,37100,37150,37050,438
20241224,111200,2491119100,37100,37150,37200,37100,611
20241224,111100,2468441800,37150,37200,37200,37150,67
20241224,111000,2465950800,37200,37250,37250,37200,24
20241224,110900,2465057950,37250,37250,37250,37250,219
20241224,110800,2456900200,37250,37200,37250,37200,84
20241224,110700,2453773550,37200,37250,37250,37200,180
20241224,110600,2447070650,37250,37250,37250,37200,250
20241224,110500,2437763250,37250,37200,37250,37200,173
20241224,110400,2431324400,37200,37200,37200,37200,231
20241224,110300,2422731200,37200,37200,37200,37200,37
20241224,110200,2421354800,37250,37250,37250,37200,102
20241224,110100,2417557100,37200,37200,37200,37200,221
20241224,110000,2409335900,37200,37200,37200,37200,2
20241224,105900,2409261500,37200,37200,37200,37200,179
20241224,105800,2402602700,37150,37150,37150,37150,103
20241224,105700,2398776250,37150,37200,37200,37150,95
20241224,105600,2395245150,37200,37200,37200,37200,149
20241224,105500,2389702350,37200,37200,37300,37200,174
20241224,105400,2383229450,37200,37200,37300,37200,146
20241224,105300,2377794950,37250,37200,37250,37200,389
20241224,105200,2363318550,37200,37150,37200,37150,12
20241224,105100,2362872650,37100,37200,37200,37100,1119
20241224,105000,2321246350,37150,37200,37200,37150,237
20241224,104900,2312441250,37200,37200,37200,37200,80
20241224,104800,2309465250,37250,37250,37300,37250,352
20241224,104700,2296353200,37250,37250,37250,37250,40
20241224,104600,2294863200,37200,37200,37200,37200,36
20241224,104500,2293524000,37250,37250,37250,37250,154
20241224,104400,2287787500,37250,37200,37250,37200,73
20241224,104300,2285070100,37250,37250,37250,37250,261
20241224,104200,2275347850,37250,37300,37300,37250,107
20241224,104100,2271360300,37250,37300,37300,37250,42
20241224,104000,2269795100,37300,37300,37300,37300,161
20241224,103900,2263789800,37250,37300,37300,37250,268
20241224,103800,2253799500,37300,37250,37300,37250,140
20241224,103700,2248580350,37250,37300,37300,37250,125
20241224,103600,2243919950,37300,37250,37300,37250,591
20241224,103500,2221876450,37250,37200,37250,37200,338
20241224,103400,2209293200,37200,37200,37250,37200,290
20241224,103300,2198491300,37250,37250,37250,37250,5
20241224,103200,2198305050,37250,37200,37250,37150,1221
20241224,103100,2152875300,37200,37200,37200,37200,244
20241224,103000,2143798500,37150,37150,37200,37150,114
20241224,102900,2139561100,37100,37150,37200,37100,183
20241224,102800,2132755950,37200,37200,37200,37200,265
20241224,102700,2122897950,37150,37150,37150,37150,241
20241224,102600,2113944800,37150,37100,37150,37100,47
20241224,102500,2112200950,37200,37100,37200,37050,511
20241224,102400,2093241100,37200,37150,37200,37150,301
20241224,102300,2082053350,37150,37100,37150,37100,96
20241224,102200,2078489900,37100,37100,37100,37100,133
20241224,102100,2073555600,37100,37050,37100,37050,38
20241224,102000,2072145850,37100,37050,37100,37050,62
20241224,101900,2069845900,37050,37100,37100,37050,174
20241224,101800,2063390550,37100,37050,37100,37050,14
20241224,101700,2062871700,37050,37050,37050,37050,133
20241224,101600,2057944050,37050,37050,37050,37050,126
20241224,101500,2053275750,37050,36950,37050,36950,65
20241224,101400,2050873100,36950,37000,37000,36950,218
20241224,101300,2042808100,37000,37000,37000,37000,38
20241224,101200,2041402100,37000,37000,37000,37000,99
20241224,101100,2037739100,37000,37000,37000,36950,688
20241224,101000,2012284900,37050,37000,37050,37000,38
20241224,100900,2010877050,37000,37000,37050,37000,178
20241224,100800,2004283600,37050,37050,37050,37000,260
20241224,100700,1994654150,37100,37050,37100,37050,44
20241224,100600,1993022200,37100,37000,37100,37000,161
20241224,100500,1987059400,37050,37000,37050,37000,183
20241224,100400,1980282200,37000,36900,37000,36900,390
20241224,100300,1965881950,36900,36900,36950,36900,702
20241224,100200,1939970450,36900,37000,37000,36900,217
20241224,100100,1931944550,37000,37100,37100,37000,193
20241224,100000,1924785450,37100,36950,37100,36950,41
20241224,095900,1923270350,36950,36950,36950,36950,137
20241224,095800,1918208200,36950,36850,36950,36800,1011
20241224,095700,1880935500,36850,36850,36900,36800,329
20241224,095600,1868807250,36850,36900,36900,36800,442
20241224,095500,1852520600,36900,36900,36950,36900,311
20241224,095400,1841042600,36900,37100,37100,36900,991
20241224,095300,1804411250,37100,37100,37100,37100,90
20241224,095200,1801072250,37050,37000,37100,37000,278
20241224,095100,1790783650,36950,37100,37150,36950,1204
20241224,095000,1746185350,37100,37150,37150,37050,2560
20241224,094900,1651216250,37200,37250,37250,37200,184
20241224,094800,1644366350,37250,37200,37300,37150,64
20241224,094700,1641986450,37250,37250,37300,37200,265
20241224,094600,1632123300,37300,37300,37300,37300,37
20241224,094500,1630743200,37300,37250,37300,37250,208
20241224,094400,1622986950,37250,37350,37350,37250,438
20241224,094300,1606641150,37350,37300,37350,37300,100
20241224,094200,1602906650,37350,37350,37400,37200,2019
20241224,094100,1527480500,37350,37250,37350,37200,473
20241224,094000,1509853000,37200,37150,37250,37100,990
20241224,093900,1473049800,37150,37200,37250,37150,558
20241224,093800,1452291900,37250,37250,37300,37200,240
20241224,093700,1443349100,37250,37250,37300,37150,345
20241224,093600,1430525250,37250,37200,37250,37200,351
20241224,093500,1417466000,37200,37300,37300,37200,569
20241224,093400,1396255300,37300,37300,37300,37300,169
20241224,093300,1389951600,37300,37250,37300,37250,33
20241224,093200,1388721200,37300,37350,37350,37200,444
20241224,093100,1372194750,37350,37350,37350,37200,262
20241224,093000,1362429150,37350,37300,37350,37250,707
20241224,092900,1336061350,37400,37400,37450,37250,1180
20241224,092800,1292014850,37400,37400,37400,37350,553
20241224,092700,1271333750,37400,37350,37400,37350,353
20241224,092600,1258145950,37350,37400,37400,37350,146
20241224,092500,1252687550,37350,37400,37450,37350,781
20241224,092400,1223477300,37400,37450,37450,37400,547
20241224,092300,1202992600,37450,37500,37500,37450,417
20241224,092200,1187369750,37500,37400,37500,37400,570
20241224,092100,1166039050,37400,37450,37500,37350,515
20241224,092000,1146770500,37500,37500,37550,37450,480
20241224,091900,1128761750,37550,37450,37600,37450,1879
20241224,091800,1058260200,37450,37400,37500,37350,386
20241224,091700,1043809500,37350,37400,37400,37300,1039
20241224,091600,1004993700,37400,37250,37400,37200,792
20241224,091500,975477200,37250,37200,37300,37200,798
20241224,091400,945732200,37200,37300,37350,37200,1315
20241224,091300,896715050,37350,37500,37500,37100,1921
20241224,091200,824926250,37500,37450,37750,37300,3722
20241224,091100,685030900,37300,36850,37450,36850,3823
20241224,091000,542731600,37100,36700,37150,36700,4707
20241224,090900,368903350,36650,36650,36700,36650,196
20241224,090800,361717850,36650,36650,36800,36650,1398
20241224,090700,310383400,36700,36700,36700,36550,530
20241224,090600,290968700,36700,36750,36750,36650,960
20241224,090500,255764100,36750,36650,36750,36600,389
20241224,090400,241484450,36700,36650,36700,36600,530
20241224,090300,222061400,36600,36750,36750,36300,2239
20241224,090200,140155800,36750,36850,36900,36700,1794
20241224,090100,74106700,36850,36750,36900,36700,1144
20241224,090000,31950000,36750,36900,36900,36750,864