KissMeData/195940/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,203700,4162780050,35250,35250,35250,35250,2253
20241227,203600,4162780050,35250,35250,35250,35250,0
20241227,203500,4162780050,35250,35250,35250,35250,0
20241227,203400,4162780050,35250,35250,35250,35250,0
20241227,203300,4162780050,35250,35250,35250,35250,0
20241227,203200,4162780050,35250,35250,35250,35250,0
20241227,203100,4162780050,35250,35250,35250,35250,0
20241227,203000,4162780050,35250,35250,35250,35250,0
20241227,202900,4162780050,35250,35250,35250,35250,0
20241227,202800,4162780050,35250,35250,35250,35250,0
20241227,202700,4162780050,35250,35250,35250,35250,0
20241227,202600,4162780050,35250,35250,35250,35250,0
20241227,202500,4162780050,35250,35250,35250,35250,0
20241227,202400,4162780050,35250,35250,35250,35250,0
20241227,202300,4162780050,35250,35250,35250,35250,0
20241227,202200,4162780050,35250,35250,35250,35250,0
20241227,202100,4162780050,35250,35250,35250,35250,0
20241227,202000,4162780050,35250,35250,35250,35250,0
20241227,201900,4162780050,35250,35250,35250,35250,0
20241227,201800,4162780050,35250,35250,35250,35250,0
20241227,201700,4162780050,35250,35250,35250,35250,0
20241227,201600,4162780050,35250,35250,35250,35250,0
20241227,201500,4162780050,35250,35250,35250,35250,0
20241227,201400,4162780050,35250,35250,35250,35250,0
20241227,201300,4162780050,35250,35250,35250,35250,0
20241227,201200,4162780050,35250,35250,35250,35250,0
20241227,201100,4162780050,35250,35250,35250,35250,0
20241227,201000,4162780050,35250,35250,35250,35250,0
20241227,200900,4162780050,35250,35250,35250,35250,0
20241227,200800,4162780050,35250,35250,35250,35250,0
20241227,200700,4162780050,35250,35250,35250,35250,2253
20241227,200600,4162780050,35250,35250,35250,35250,0
20241227,200500,4162780050,35250,35250,35250,35250,0
20241227,200400,4162780050,35250,35250,35250,35250,0
20241227,200300,4162780050,35250,35250,35250,35250,0
20241227,200200,4162780050,35250,35250,35250,35250,0
20241227,200100,4162780050,35250,35250,35250,35250,0
20241227,200000,4162780050,35250,35250,35250,35250,0
20241227,195900,4162780050,35250,35250,35250,35250,0
20241227,195800,4162780050,35250,35250,35250,35250,0
20241227,195700,4162780050,35250,35250,35250,35250,0
20241227,195600,4162780050,35250,35250,35250,35250,0
20241227,195500,4162780050,35250,35250,35250,35250,0
20241227,195400,4162780050,35250,35250,35250,35250,0
20241227,195300,4162780050,35250,35250,35250,35250,0
20241227,195200,4162780050,35250,35250,35250,35250,0
20241227,195100,4162780050,35250,35250,35250,35250,0
20241227,195000,4162780050,35250,35250,35250,35250,0
20241227,194900,4162780050,35250,35250,35250,35250,0
20241227,194800,4162780050,35250,35250,35250,35250,0
20241227,194700,4162780050,35250,35250,35250,35250,0
20241227,194600,4162780050,35250,35250,35250,35250,0
20241227,194500,4162780050,35250,35250,35250,35250,0
20241227,194400,4162780050,35250,35250,35250,35250,0
20241227,194300,4162780050,35250,35250,35250,35250,0
20241227,194200,4162780050,35250,35250,35250,35250,0
20241227,194100,4162780050,35250,35250,35250,35250,0
20241227,194000,4162780050,35250,35250,35250,35250,0
20241227,193900,4162780050,35250,35250,35250,35250,0
20241227,193800,4162780050,35250,35250,35250,35250,0
20241227,193700,4162780050,35250,35250,35250,35250,2253
20241227,193600,4162780050,35250,35250,35250,35250,0
20241227,193500,4162780050,35250,35250,35250,35250,0
20241227,193400,4162780050,35250,35250,35250,35250,0
20241227,193300,4162780050,35250,35250,35250,35250,0
20241227,193200,4162780050,35250,35250,35250,35250,0
20241227,193100,4162780050,35250,35250,35250,35250,0
20241227,193000,4162780050,35250,35250,35250,35250,0
20241227,192900,4162780050,35250,35250,35250,35250,0
20241227,192800,4162780050,35250,35250,35250,35250,0
20241227,192700,4162780050,35250,35250,35250,35250,0
20241227,192600,4162780050,35250,35250,35250,35250,0
20241227,192500,4162780050,35250,35250,35250,35250,0
20241227,192400,4162780050,35250,35250,35250,35250,0
20241227,192300,4162780050,35250,35250,35250,35250,0
20241227,192200,4162780050,35250,35250,35250,35250,0
20241227,192100,4162780050,35250,35250,35250,35250,0
20241227,192000,4162780050,35250,35250,35250,35250,0
20241227,191900,4162780050,35250,35250,35250,35250,0
20241227,191800,4162780050,35250,35250,35250,35250,0
20241227,191700,4162780050,35250,35250,35250,35250,0
20241227,191600,4162780050,35250,35250,35250,35250,0
20241227,191500,4162780050,35250,35250,35250,35250,0
20241227,191400,4162780050,35250,35250,35250,35250,0
20241227,191300,4162780050,35250,35250,35250,35250,0
20241227,191200,4162780050,35250,35250,35250,35250,0
20241227,191100,4162780050,35250,35250,35250,35250,0
20241227,191000,4162780050,35250,35250,35250,35250,0
20241227,190900,4162780050,35250,35250,35250,35250,0
20241227,190800,4162780050,35250,35250,35250,35250,0
20241227,190700,4162780050,35250,35250,35250,35250,2253
20241227,190600,4162780050,35250,35250,35250,35250,0
20241227,190500,4162780050,35250,35250,35250,35250,0
20241227,190400,4162780050,35250,35250,35250,35250,0
20241227,190300,4162780050,35250,35250,35250,35250,0
20241227,190200,4162780050,35250,35250,35250,35250,0
20241227,190100,4162780050,35250,35250,35250,35250,0
20241227,190000,4162780050,35250,35250,35250,35250,0
20241227,185900,4162780050,35250,35250,35250,35250,0
20241227,185800,4162780050,35250,35250,35250,35250,0
20241227,185700,4162780050,35250,35250,35250,35250,0
20241227,185600,4162780050,35250,35250,35250,35250,0
20241227,185500,4162780050,35250,35250,35250,35250,0
20241227,185400,4162780050,35250,35250,35250,35250,0
20241227,185300,4162780050,35250,35250,35250,35250,0
20241227,185200,4162780050,35250,35250,35250,35250,0
20241227,185100,4162780050,35250,35250,35250,35250,0
20241227,185000,4162780050,35250,35250,35250,35250,0
20241227,184900,4162780050,35250,35250,35250,35250,0
20241227,184800,4162780050,35250,35250,35250,35250,0
20241227,184700,4162780050,35250,35250,35250,35250,0
20241227,184600,4162780050,35250,35250,35250,35250,0
20241227,184500,4162780050,35250,35250,35250,35250,0
20241227,184400,4162780050,35250,35250,35250,35250,0
20241227,184300,4162780050,35250,35250,35250,35250,0
20241227,184200,4162780050,35250,35250,35250,35250,0
20241227,184100,4162780050,35250,35250,35250,35250,0
20241227,184000,4162780050,35250,35250,35250,35250,0
20241227,183900,4162780050,35250,35250,35250,35250,0
20241227,183800,4162780050,35250,35250,35250,35250,0
20241227,183700,4162780050,35250,35250,35250,35250,2253
20241227,183600,4162780050,35250,35250,35250,35250,0
20241227,183500,4162780050,35250,35250,35250,35250,0
20241227,183400,4162780050,35250,35250,35250,35250,0
20241227,183300,4162780050,35250,35250,35250,35250,0
20241227,183200,4162780050,35250,35250,35250,35250,0
20241227,183100,4162780050,35250,35250,35250,35250,0
20241227,183000,4162780050,35250,35250,35250,35250,0
20241227,182900,4162780050,35250,35250,35250,35250,0
20241227,182800,4162780050,35250,35250,35250,35250,0
20241227,182700,4162780050,35250,35250,35250,35250,0
20241227,182600,4162780050,35250,35250,35250,35250,0
20241227,182500,4162780050,35250,35250,35250,35250,0
20241227,182400,4162780050,35250,35250,35250,35250,0
20241227,182300,4162780050,35250,35250,35250,35250,0
20241227,182200,4162780050,35250,35250,35250,35250,0
20241227,182100,4162780050,35250,35250,35250,35250,0
20241227,182000,4162780050,35250,35250,35250,35250,0
20241227,181900,4162780050,35250,35250,35250,35250,0
20241227,181800,4162780050,35250,35250,35250,35250,0
20241227,181700,4162780050,35250,35250,35250,35250,0
20241227,181600,4162780050,35250,35250,35250,35250,0
20241227,181500,4162780050,35250,35250,35250,35250,0
20241227,181400,4162780050,35250,35250,35250,35250,0
20241227,181300,4162780050,35250,35250,35250,35250,0
20241227,181200,4162780050,35250,35250,35250,35250,0
20241227,181100,4162780050,35250,35250,35250,35250,0
20241227,181000,4162780050,35250,35250,35250,35250,0
20241227,180900,4162780050,35250,35250,35250,35250,0
20241227,180800,4162780050,35250,35250,35250,35250,0
20241227,180700,4162780050,35250,35250,35250,35250,2253
20241227,180600,4162780050,35250,35250,35250,35250,0
20241227,180500,4162780050,35250,35250,35250,35250,0
20241227,180400,4162780050,35250,35250,35250,35250,0
20241227,180300,4162780050,35250,35250,35250,35250,0
20241227,180200,4162780050,35250,35250,35250,35250,0
20241227,180100,4162780050,35250,35250,35250,35250,0
20241227,180000,4162780050,35250,35250,35250,35250,0
20241227,175900,4162780050,35250,35250,35250,35250,0
20241227,175800,4162780050,35250,35250,35250,35250,0
20241227,175700,4162780050,35250,35250,35250,35250,0
20241227,175600,4162780050,35250,35250,35250,35250,0
20241227,175500,4162780050,35250,35250,35250,35250,0
20241227,175400,4162780050,35250,35250,35250,35250,0
20241227,175300,4162780050,35250,35250,35250,35250,0
20241227,175200,4162780050,35250,35250,35250,35250,0
20241227,175100,4162780050,35250,35250,35250,35250,0
20241227,175000,4162780050,35250,35250,35250,35250,0
20241227,174900,4162780050,35250,35250,35250,35250,0
20241227,174800,4162780050,35250,35250,35250,35250,0
20241227,174700,4162780050,35250,35250,35250,35250,0
20241227,174600,4162780050,35250,35250,35250,35250,0
20241227,174500,4162780050,35250,35250,35250,35250,0
20241227,174400,4162780050,35250,35250,35250,35250,0
20241227,174300,4162780050,35250,35250,35250,35250,0
20241227,174200,4162780050,35250,35250,35250,35250,0
20241227,174100,4162780050,35250,35250,35250,35250,0
20241227,174000,4162780050,35250,35250,35250,35250,0
20241227,173900,4162780050,35250,35250,35250,35250,0
20241227,173800,4162780050,35250,35250,35250,35250,0
20241227,173700,4162780050,35250,35250,35250,35250,2253
20241227,173600,4162780050,35250,35250,35250,35250,0
20241227,173500,4162780050,35250,35250,35250,35250,0
20241227,173400,4162780050,35250,35250,35250,35250,0
20241227,173300,4162780050,35250,35250,35250,35250,0
20241227,173200,4162780050,35250,35250,35250,35250,0
20241227,173100,4162780050,35250,35250,35250,35250,0
20241227,173000,4162780050,35250,35250,35250,35250,0
20241227,172900,4162780050,35250,35250,35250,35250,0
20241227,172800,4162780050,35250,35250,35250,35250,0
20241227,172700,4162780050,35250,35250,35250,35250,0
20241227,172600,4162780050,35250,35250,35250,35250,0
20241227,172500,4162780050,35250,35250,35250,35250,0
20241227,172400,4162780050,35250,35250,35250,35250,0
20241227,172300,4162780050,35250,35250,35250,35250,0
20241227,172200,4162780050,35250,35250,35250,35250,0
20241227,172100,4162780050,35250,35250,35250,35250,0
20241227,172000,4162780050,35250,35250,35250,35250,0
20241227,171900,4162780050,35250,35250,35250,35250,0
20241227,171800,4162780050,35250,35250,35250,35250,0
20241227,171700,4162780050,35250,35250,35250,35250,0
20241227,171600,4162780050,35250,35250,35250,35250,0
20241227,171500,4162780050,35250,35250,35250,35250,0
20241227,171400,4162780050,35250,35250,35250,35250,0
20241227,171300,4162780050,35250,35250,35250,35250,0
20241227,171200,4162780050,35250,35250,35250,35250,0
20241227,171100,4162780050,35250,35250,35250,35250,0
20241227,171000,4162780050,35250,35250,35250,35250,0
20241227,170900,4162780050,35250,35250,35250,35250,0
20241227,170800,4162780050,35250,35250,35250,35250,0
20241227,170700,4162780050,35250,35250,35250,35250,2253
20241227,170600,4162780050,35250,35250,35250,35250,0
20241227,170500,4162780050,35250,35250,35250,35250,0
20241227,170400,4162780050,35250,35250,35250,35250,0
20241227,170300,4162780050,35250,35250,35250,35250,0
20241227,170200,4162780050,35250,35250,35250,35250,0
20241227,170100,4162780050,35250,35250,35250,35250,0
20241227,170000,4162780050,35250,35250,35250,35250,0
20241227,165900,4162780050,35250,35250,35250,35250,0
20241227,165800,4162780050,35250,35250,35250,35250,0
20241227,165700,4162780050,35250,35250,35250,35250,0
20241227,165600,4162780050,35250,35250,35250,35250,0
20241227,165500,4162780050,35250,35250,35250,35250,0
20241227,165400,4162780050,35250,35250,35250,35250,0
20241227,165300,4162780050,35250,35250,35250,35250,0
20241227,165200,4162780050,35250,35250,35250,35250,0
20241227,165100,4162780050,35250,35250,35250,35250,0
20241227,165000,4162780050,35250,35250,35250,35250,0
20241227,164900,4162780050,35250,35250,35250,35250,0
20241227,164800,4162780050,35250,35250,35250,35250,0
20241227,164700,4162780050,35250,35250,35250,35250,0
20241227,164600,4162780050,35250,35250,35250,35250,0
20241227,164500,4162780050,35250,35250,35250,35250,0
20241227,164400,4162780050,35250,35250,35250,35250,0
20241227,164300,4162780050,35250,35250,35250,35250,0
20241227,164200,4162780050,35250,35250,35250,35250,0
20241227,164100,4162780050,35250,35250,35250,35250,0
20241227,164000,4162780050,35250,35250,35250,35250,0
20241227,163900,4162780050,35250,35250,35250,35250,0
20241227,163800,4162780050,35250,35250,35250,35250,0
20241227,163700,4162780050,35250,35250,35250,35250,2253
20241227,163600,4162780050,35250,35250,35250,35250,0
20241227,163500,4162780050,35250,35250,35250,35250,0
20241227,163400,4162780050,35250,35250,35250,35250,0
20241227,163300,4162780050,35250,35250,35250,35250,0
20241227,163200,4162780050,35250,35250,35250,35250,0
20241227,163100,4162780050,35250,35250,35250,35250,0
20241227,163000,4162780050,35250,35250,35250,35250,0
20241227,162900,4162780050,35250,35250,35250,35250,0
20241227,162800,4162780050,35250,35250,35250,35250,0
20241227,162700,4162780050,35250,35250,35250,35250,0
20241227,162600,4162780050,35250,35250,35250,35250,0
20241227,162500,4162780050,35250,35250,35250,35250,0
20241227,162400,4162780050,35250,35250,35250,35250,0
20241227,162300,4162780050,35250,35250,35250,35250,0
20241227,162200,4162780050,35250,35250,35250,35250,0
20241227,162100,4162780050,35250,35250,35250,35250,0
20241227,162000,4162780050,35250,35250,35250,35250,0
20241227,161900,4162780050,35250,35250,35250,35250,0
20241227,161800,4162780050,35250,35250,35250,35250,0
20241227,161700,4162780050,35250,35250,35250,35250,0
20241227,161600,4162780050,35250,35250,35250,35250,0
20241227,161500,4162780050,35250,35250,35250,35250,0
20241227,161400,4162780050,35250,35250,35250,35250,0
20241227,161300,4162780050,35250,35250,35250,35250,0
20241227,161200,4162780050,35250,35250,35250,35250,0
20241227,161100,4162780050,35250,35250,35250,35250,0
20241227,161000,4162780050,35250,35250,35250,35250,0
20241227,160900,4162780050,35250,35250,35250,35250,0
20241227,160800,4162780050,35250,35250,35250,35250,0
20241227,160700,4162780050,35250,35250,35250,35250,2253
20241227,160600,4162780050,35250,35250,35250,35250,0
20241227,160500,4162780050,35250,35250,35250,35250,0
20241227,160400,4162780050,35250,35250,35250,35250,0
20241227,160300,4162780050,35250,35250,35250,35250,0
20241227,160200,4162780050,35250,35250,35250,35250,0
20241227,160100,4162780050,35250,35250,35250,35250,0
20241227,160000,4162780050,35250,35250,35250,35250,0
20241227,155900,4162780050,35250,35250,35250,35250,0
20241227,155800,4162780050,35250,35250,35250,35250,0
20241227,155700,4162780050,35250,35250,35250,35250,0
20241227,155600,4162780050,35250,35250,35250,35250,0
20241227,155500,4162780050,35250,35250,35250,35250,0
20241227,155400,4162780050,35250,35250,35250,35250,0
20241227,155300,4162780050,35250,35250,35250,35250,0
20241227,155200,4162780050,35250,35250,35250,35250,0
20241227,155100,4162780050,35250,35250,35250,35250,0
20241227,155000,4162780050,35250,35250,35250,35250,0
20241227,154900,4162780050,35250,35250,35250,35250,0
20241227,154800,4162780050,35250,35250,35250,35250,0
20241227,154700,4162780050,35250,35250,35250,35250,0
20241227,154600,4162780050,35250,35250,35250,35250,0
20241227,154500,4162780050,35250,35250,35250,35250,0
20241227,154400,4162780050,35250,35250,35250,35250,0
20241227,154300,4162780050,35250,35250,35250,35250,0
20241227,154200,4162780050,35250,35250,35250,35250,0
20241227,154100,4162780050,35250,35250,35250,35250,0
20241227,154000,4162780050,35250,35250,35250,35250,0
20241227,153900,4162780050,35250,35250,35250,35250,0
20241227,153800,4162780050,35250,35250,35250,35250,0
20241227,153700,4162780050,35250,35250,35250,35250,2253
20241227,153600,4162780050,35250,35250,35250,35250,0
20241227,153500,4162780050,35250,35250,35250,35250,0
20241227,153400,4162780050,35250,35250,35250,35250,0
20241227,153300,4162780050,35250,35250,35250,35250,0
20241227,153200,4162780050,35250,35250,35250,35250,0
20241227,153100,4162780050,35250,35250,35250,35250,0
20241227,153000,4162780050,35250,35250,35250,35250,2253
20241227,152900,4083361800,35250,35250,35250,35250,0
20241227,152800,4083361800,35250,35250,35250,35250,0
20241227,152700,4083361800,35250,35250,35250,35250,0
20241227,152600,4083361800,35250,35250,35250,35250,0
20241227,152500,4083361800,35250,35250,35250,35250,0
20241227,152400,4083361800,35250,35250,35250,35250,0
20241227,152300,4083361800,35250,35250,35250,35250,0
20241227,152200,4083361800,35250,35250,35250,35250,0
20241227,152100,4083361800,35250,35250,35250,35250,0
20241227,152000,4083361800,35250,35250,35250,35250,0
20241227,151900,4083361800,35250,35250,35300,35200,112
20241227,151800,4079413350,35250,35250,35300,35250,395
20241227,151700,4065488350,35300,35200,35300,35200,473
20241227,151600,4048813250,35250,35250,35300,35250,210
20241227,151500,4041407700,35250,35300,35300,35250,222
20241227,151400,4033581350,35200,35250,35300,35200,272
20241227,151300,4023994100,35250,35300,35300,35200,418
20241227,151200,4009250450,35250,35200,35300,35200,502
20241227,151100,3991563750,35200,35250,35250,35200,155
20241227,151000,3986100250,35250,35250,35250,35200,407
20241227,150900,3971761200,35200,35250,35250,35200,59
20241227,150800,3969682700,35250,35250,35250,35200,258
20241227,150700,3960588400,35250,35250,35250,35200,162
20241227,150600,3954881900,35250,35250,35300,35200,26
20241227,150500,3953965100,35300,35300,35300,35200,140
20241227,150400,3949027850,35300,35200,35300,35200,463
20241227,150300,3932706700,35250,35200,35250,35200,194
20241227,150200,3925868850,35250,35250,35250,35200,80
20241227,150100,3923049000,35250,35250,35300,35200,658
20241227,150000,3899854450,35250,35150,35250,35150,174
20241227,145900,3893729550,35200,35150,35200,35150,353
20241227,145800,3881318500,35150,35200,35200,35150,191
20241227,145700,3874601850,35250,35200,35250,35200,216
20241227,145600,3866995600,35250,35150,35250,35150,55
20241227,145500,3865059400,35200,35200,35250,35150,333
20241227,145400,3853344000,35200,35250,35250,35200,229
20241227,145300,3845278350,35200,35200,35250,35200,97
20241227,145200,3841860850,35250,35250,35250,35200,136
20241227,145100,3837073250,35250,35200,35250,35200,106
20241227,145000,3833338950,35250,35200,35250,35150,276
20241227,144900,3823624350,35200,35200,35200,35150,100
20241227,144800,3820105950,35200,35200,35250,35150,131
20241227,144700,3815494000,35200,35200,35250,35200,82
20241227,144600,3812604500,35200,35250,35250,35150,66
20241227,144500,3810281100,35200,35250,35250,35200,386
20241227,144400,3796689900,35250,35200,35250,35200,101
20241227,144300,3793130150,35200,35250,35250,35200,70
20241227,144200,3790665000,35250,35250,35250,35200,247
20241227,144100,3781961500,35250,35300,35300,35250,91
20241227,144000,3778750400,35300,35250,35300,35250,85
20241227,143900,3775753200,35250,35350,35350,35250,133
20241227,143800,3771059150,35200,35300,35300,35200,655
20241227,143700,3747963000,35250,35300,35300,35250,9
20241227,143600,3747645350,35250,35250,35300,35250,208
20241227,143500,3740310250,35300,35300,35300,35250,61
20241227,143400,3738157000,35300,35300,35300,35250,71
20241227,143300,3735650750,35250,35300,35300,35200,435
20241227,143200,3720314850,35300,35250,35300,35250,34
20241227,143100,3719115150,35250,35250,35250,35250,121
20241227,143000,3714849900,35250,35300,35300,35200,149
20241227,142900,3709596650,35300,35300,35300,35250,112
20241227,142800,3705647900,35300,35350,35350,35250,131
20241227,142700,3701023900,35300,35350,35350,35300,186
20241227,142600,3694455050,35350,35300,35350,35300,28
20241227,142500,3693466250,35300,35300,35350,35250,44
20241227,142400,3691912800,35250,35350,35350,35250,221
20241227,142300,3684114700,35350,35350,35400,35250,280
20241227,142200,3674223350,35400,35350,35400,35350,209
20241227,142100,3666834950,35300,35250,35300,35250,328
20241227,142000,3655262350,35300,35150,35300,35150,491
20241227,141900,3637961350,35200,35200,35250,35150,205
20241227,141800,3630745950,35200,35200,35200,35150,131
20241227,141700,3626135550,35150,35200,35250,35150,519
20241227,141600,3607876850,35200,35100,35200,35100,575
20241227,141500,3587651500,35100,35150,35150,35100,184
20241227,141400,3581187250,35150,35100,35150,35050,327
20241227,141300,3569707000,35100,35150,35250,35100,341
20241227,141200,3557712350,35200,35100,35200,35050,667
20241227,141100,3534264050,35150,35100,35150,35050,443
20241227,141000,3518703950,35150,35100,35150,35050,344
20241227,140900,3506620950,35100,35150,35150,35050,248
20241227,140800,3497916350,35100,35100,35150,35000,2637
20241227,140700,3405532900,35050,35100,35100,35050,350
20241227,140600,3393254300,35050,35100,35100,35050,187
20241227,140500,3386697400,35100,35050,35100,35050,532
20241227,140400,3368047450,35050,35100,35100,35050,1393
20241227,140300,3319218150,35050,35050,35100,35050,300
20241227,140200,3308689700,35050,35100,35100,35050,1003
20241227,140100,3273498350,35100,35100,35150,35100,179
20241227,140000,3267214150,35100,35100,35150,35100,309
20241227,135900,3256365100,35100,35150,35150,35100,301
20241227,135800,3245799650,35100,35100,35150,35100,296
20241227,135700,3235405400,35100,35100,35150,35100,272
20241227,135600,3225856450,35100,35150,35150,35100,370
20241227,135500,3212859750,35100,35100,35200,35100,310
20241227,135400,3201967400,35150,35150,35150,35100,159
20241227,135300,3196381250,35150,35150,35200,35100,378
20241227,135200,3183111850,35100,35150,35200,35100,172
20241227,135100,3177067950,35150,35150,35150,35150,294
20241227,135000,3166733850,35150,35200,35200,35150,203
20241227,134900,3159593700,35200,35150,35200,35100,901
20241227,134800,3127910250,35150,35250,35250,35150,1003
20241227,134700,3092632250,35200,35200,35200,35200,0
20241227,134600,3092632250,35200,35250,35250,35200,407
20241227,134500,3078305200,35250,35250,35250,35250,447
20241227,134400,3062548450,35250,35250,35250,35250,50
20241227,134300,3060785950,35250,35300,35350,35250,361
20241227,134200,3048050400,35300,35300,35300,35300,9
20241227,134100,3047732700,35300,35300,35350,35300,197
20241227,134000,3040777150,35300,35350,35350,35300,24
20241227,133900,3039928800,35350,35300,35350,35300,188
20241227,133800,3033289550,35300,35350,35350,35300,64
20241227,133700,3031029150,35350,35350,35350,35300,887
20241227,133600,2999680050,35300,35300,35300,35300,0
20241227,133500,2999680050,35300,35300,35300,35300,65
20241227,133400,2997385550,35300,35300,35300,35250,1343
20241227,133300,2949982150,35250,35300,35300,35250,242
20241227,133200,2941451550,35300,35300,35300,35300,3
20241227,133100,2941345650,35300,35300,35300,35250,144
20241227,133000,2936269200,35300,35300,35300,35300,813
20241227,132900,2907570300,35300,35350,35350,35250,1394
20241227,132800,2858353800,35350,35350,35350,35350,300
20241227,132700,2847748800,35400,35300,35400,35300,255
20241227,132600,2838734850,35300,35250,35350,35250,2400
20241227,132500,2753965050,35250,35250,35300,35250,337
20241227,132400,2742076050,35300,35250,35300,35250,43
20241227,132300,2740558200,35300,35250,35300,35250,28
20241227,132200,2739571150,35250,35250,35250,35250,128
20241227,132100,2735059150,35250,35250,35250,35250,2
20241227,132000,2734988650,35250,35250,35300,35250,305
20241227,131900,2724227400,35250,35250,35300,35200,373
20241227,131800,2711070250,35250,35250,35250,35250,1
20241227,131700,2711035000,35200,35250,35250,35200,70
20241227,131600,2708569000,35250,35250,35300,35250,265
20241227,131500,2699227650,35200,35250,35250,35200,120
20241227,131400,2695001900,35300,35250,35300,35250,27
20241227,131300,2694050050,35200,35200,35200,35200,131
20241227,131200,2689438850,35250,35250,35250,35250,167
20241227,131100,2683552100,35200,35200,35200,35200,165
20241227,131000,2677744100,35200,35200,35200,35200,350
20241227,130900,2665424100,35200,35250,35250,35200,111
20241227,130800,2661512800,35250,35250,35250,35250,50
20241227,130700,2659750300,35250,35250,35250,35250,863
20241227,130600,2629329550,35250,35300,35300,35250,131
20241227,130500,2624711300,35300,35300,35300,35300,16
20241227,130400,2624146500,35300,35250,35300,35250,49
20241227,130300,2622418700,35300,35250,35300,35250,152
20241227,130200,2617060400,35300,35300,35300,35300,0
20241227,130100,2617060400,35300,35250,35300,35250,75
20241227,130000,2614414700,35250,35250,35250,35250,126
20241227,125900,2609973200,35250,35250,35250,35250,108
20241227,125800,2606166200,35250,35250,35250,35250,22
20241227,125700,2605390700,35250,35250,35300,35250,159
20241227,125600,2599785900,35250,35250,35250,35250,148
20241227,125500,2594568900,35250,35250,35250,35250,21
20241227,125400,2593828650,35250,35300,35300,35250,172
20241227,125300,2587765550,35300,35300,35300,35250,56
20241227,125200,2585789350,35300,35300,35300,35250,58
20241227,125100,2583744100,35300,35300,35300,35250,253
20241227,125000,2574815100,35300,35250,35300,35250,46
20241227,124900,2573193450,35250,35250,35250,35250,27
20241227,124800,2572241700,35250,35250,35300,35250,143
20241227,124700,2567196500,35300,35250,35300,35250,70
20241227,124600,2564725950,35250,35300,35300,35250,142
20241227,124500,2559717050,35250,35250,35250,35250,18
20241227,124400,2559082550,35250,35300,35300,35250,140
20241227,124300,2554147100,35250,35250,35300,35250,39
20241227,124200,2552772150,35300,35300,35300,35250,42
20241227,124100,2551290700,35300,35300,35300,35250,189
20241227,124000,2544619050,35350,35250,35350,35250,29
20241227,123900,2543595700,35300,35250,35300,35250,147
20241227,123800,2538407650,35250,35250,35250,35200,156
20241227,123700,2532911250,35200,35200,35250,35200,101
20241227,123600,2529352050,35200,35200,35200,35200,89
20241227,123500,2526219250,35200,35200,35250,35200,111
20241227,123400,2522308900,35150,35200,35200,35150,74
20241227,123300,2519705900,35200,35200,35250,35200,200
20241227,123200,2512657650,35250,35200,35250,35150,178
20241227,123100,2506388850,35200,35150,35200,35150,73
20241227,123000,2503820350,35200,35200,35200,35200,118
20241227,122900,2499666750,35200,35200,35250,35200,310
20241227,122800,2488745900,35200,35200,35200,35200,81
20241227,122700,2485894700,35150,35200,35200,35150,63
20241227,122600,2483678200,35150,35200,35200,35150,208
20241227,122500,2476357950,35250,35200,35250,35200,161
20241227,122400,2470686350,35200,35200,35250,35200,27
20241227,122300,2469735750,35200,35200,35200,35150,307
20241227,122200,2458939050,35200,35200,35200,35150,90
20241227,122100,2455772550,35200,35200,35200,35200,210
20241227,122000,2448380550,35200,35250,35250,35200,88
20241227,121900,2445282550,35250,35200,35250,35200,26
20241227,121800,2444366850,35250,35250,35300,35200,86
20241227,121700,2441335550,35250,35200,35250,35200,44
20241227,121600,2439785450,35200,35200,35250,35200,260
20241227,121500,2430629150,35200,35250,35250,35200,46
20241227,121400,2429008700,35200,35200,35200,35200,84
20241227,121300,2426051900,35250,35150,35300,35150,290
20241227,121200,2415856950,35150,35100,35150,35100,132
20241227,121100,2411222650,35100,35200,35200,35100,769
20241227,121000,2384193600,35200,35250,35250,35200,216
20241227,120900,2376588800,35200,35250,35250,35200,48
20241227,120800,2374899100,35200,35200,35300,35150,176
20241227,120700,2368699500,35200,35200,35200,35150,201
20241227,120600,2361624800,35150,35150,35200,35150,719
20241227,120500,2336351600,35200,35150,35200,35150,116
20241227,120400,2332270900,35200,35250,35250,35150,471
20241227,120300,2315691600,35250,35200,35250,35200,661
20241227,120200,2292424250,35200,35250,35250,35200,1629
20241227,120100,2235053650,35250,35300,35350,35250,1388
20241227,120000,2186067600,35300,35300,35350,35300,1012
20241227,115900,2150294000,35300,35350,35350,35300,705
20241227,115800,2125373200,35350,35350,35350,35350,129
20241227,115700,2120813050,35350,35350,35400,35350,40
20241227,115600,2119399000,35400,35350,35400,35350,64
20241227,115500,2117135100,35350,35350,35350,35300,161
20241227,115400,2111444800,35350,35350,35350,35350,317
20241227,115300,2100238850,35350,35350,35400,35350,477
20241227,115200,2083376500,35400,35350,35400,35350,124
20241227,115100,2078993000,35350,35300,35400,35300,237
20241227,115000,2070614250,35350,35300,35350,35300,142
20241227,114900,2065595000,35350,35350,35350,35300,52
20241227,114800,2063758750,35300,35350,35350,35300,185
20241227,114700,2057226750,35350,35300,35350,35300,156
20241227,114600,2051713700,35300,35300,35350,35250,233
20241227,114500,2043480100,35250,35250,35250,35250,154
20241227,114400,2038051600,35300,35300,35300,35300,136
20241227,114300,2033250800,35300,35250,35300,35250,116
20241227,114200,2029158900,35250,35250,35300,35250,133
20241227,114100,2024470150,35300,35300,35300,35250,56
20241227,114000,2022495200,35300,35300,35300,35250,122
20241227,113900,2018194600,35300,35250,35300,35250,489
20241227,113800,2000951250,35250,35300,35300,35250,51
20241227,113700,1999153150,35250,35250,35300,35250,23
20241227,113600,1998342350,35250,35300,35300,35250,134
20241227,113500,1993617950,35300,35300,35300,35300,274
20241227,113400,1983945750,35300,35300,35350,35300,169
20241227,113300,1977975050,35300,35300,35350,35250,579
20241227,113200,1957540900,35300,35300,35300,35300,345
20241227,113100,1945362400,35300,35300,35350,35300,941
20241227,113000,1912144900,35300,35350,35350,35300,744
20241227,112900,1885846700,35350,35350,35450,35350,104
20241227,112800,1882166200,35400,35400,35400,35350,76
20241227,112700,1879477000,35400,35350,35400,35350,606
20241227,112600,1858051800,35400,35400,35400,35350,136
20241227,112500,1853237450,35400,35400,35400,35400,105
20241227,112400,1849520450,35400,35400,35400,35400,116
20241227,112300,1845414050,35400,35400,35450,35400,37
20241227,112200,1844104050,35400,35400,35450,35400,105
20241227,112100,1840387000,35400,35400,35450,35400,572
20241227,112000,1820138150,35400,35400,35450,35400,108
20241227,111900,1816310700,35450,35450,35450,35400,44
20241227,111800,1814752150,35450,35450,35450,35400,230
20241227,111700,1806605600,35450,35450,35450,35400,183
20241227,111600,1800121950,35500,35450,35500,35450,142
20241227,111500,1795082850,35500,35400,35500,35400,226
20241227,111400,1787067550,35400,35450,35450,35400,204
20241227,111300,1779845700,35450,35350,35450,35350,208
20241227,111200,1772472550,35400,35400,35400,35350,200
20241227,111100,1765394800,35400,35350,35400,35350,317
20241227,111000,1754173500,35350,35350,35350,35350,65
20241227,110900,1751875750,35350,35350,35400,35350,150
20241227,110800,1746570700,35400,35400,35400,35350,144
20241227,110700,1741474550,35300,35350,35400,35300,437
20241227,110600,1726043800,35400,35400,35450,35300,905
20241227,110500,1694048850,35400,35400,35450,35350,876
20241227,110400,1663058800,35400,35400,35450,35400,592
20241227,110300,1642101650,35450,35450,35450,35400,242
20241227,110200,1633531500,35400,35450,35500,35400,820
20241227,110100,1604467550,35450,35500,35500,35450,79
20241227,110000,1601665600,35500,35550,35550,35500,168
20241227,105900,1595701300,35500,35500,35500,35450,263
20241227,105800,1586370750,35500,35500,35550,35450,444
20241227,105700,1570609650,35500,35500,35500,35450,488
20241227,105600,1553299650,35500,35500,35500,35500,1428
20241227,105500,1502605650,35500,35500,35550,35500,1056
20241227,105400,1465075750,35550,35550,35550,35500,204
20241227,105300,1457828050,35550,35550,35600,35500,78
20241227,105200,1455054950,35550,35550,35550,35500,120
20241227,105100,1450790950,35550,35550,35600,35500,622
20241227,105000,1428679050,35550,35550,35550,35550,489
20241227,104900,1411295100,35550,35600,35650,35550,1285
20241227,104800,1365556750,35600,35650,35650,35600,79
20241227,104700,1362744300,35600,35600,35700,35550,231
20241227,104600,1354514150,35600,35600,35600,35550,377
20241227,104500,1341094200,35600,35550,35600,35550,139
20241227,104400,1336145900,35550,35600,35600,35550,286
20241227,104300,1325966100,35600,35600,35600,35600,232
20241227,104200,1317706900,35600,35600,35700,35600,165
20241227,104100,1311830950,35600,35600,35600,35600,215
20241227,104000,1304176950,35600,35650,35650,35600,243
20241227,103900,1295523100,35650,35650,35650,35600,296
20241227,103800,1284971050,35650,35700,35700,35650,142
20241227,103700,1279908400,35700,35650,35700,35650,30
20241227,103600,1278837800,35650,35600,35650,35600,192
20241227,103500,1271998700,35600,35650,35650,35600,48
20241227,103400,1270288550,35650,35650,35650,35600,169
20241227,103300,1264269100,35650,35650,35650,35600,86
20241227,103200,1261205700,35600,35600,35650,35600,114
20241227,103100,1257146950,35650,35600,35650,35600,81
20241227,103000,1254260400,35650,35650,35650,35600,139
20241227,102900,1249310700,35650,35550,35650,35550,268
20241227,102800,1239759350,35600,35650,35650,35550,130
20241227,102700,1235132100,35700,35700,35700,35550,6787
20241227,102600,993296100,35750,35700,35750,35700,58
20241227,102500,991224000,35700,35750,35750,35700,584
20241227,102400,970350450,35750,35800,35850,35750,85
20241227,102300,967307750,35800,35750,35800,35750,11
20241227,102200,966914050,35750,35800,35900,35750,188
20241227,102100,960177450,35800,35850,35850,35800,102
20241227,102000,956525800,35850,35800,35850,35800,128
20241227,101900,951943350,35800,35800,35800,35800,145
20241227,101800,946752350,35850,35800,35850,35800,40
20241227,101700,945319700,35800,35850,35850,35800,154
20241227,101600,939806450,35800,35800,35850,35800,87
20241227,101500,936691600,35800,35900,35900,35800,1440
20241227,101400,885081300,35900,35900,35900,35900,1
20241227,101300,885045400,35950,35950,35950,35900,171
20241227,101200,878898000,35950,35900,35950,35900,67
20241227,101100,876492000,35900,36000,36000,35900,753
20241227,101000,849384700,36000,35950,36000,35900,554
20241227,100900,829480650,35950,35950,35950,35900,43
20241227,100800,827936800,35900,35950,35950,35900,143
20241227,100700,822803050,35950,35900,35950,35900,126
20241227,100600,818278750,35850,35850,35900,35850,124
20241227,100500,813833050,35900,35900,35900,35900,38
20241227,100400,812468850,35850,35850,35850,35850,180
20241227,100300,806015850,35800,35800,35800,35800,25
20241227,100200,805120850,35800,35900,35900,35800,134
20241227,100100,800316050,35900,35800,35900,35800,107
20241227,100000,796480350,35800,35850,35850,35800,135
20241227,095900,791644800,35900,35900,35900,35900,0
20241227,095800,791644800,35900,35900,35900,35850,115
20241227,095700,787521300,35850,35800,35850,35800,151
20241227,095600,782109550,35800,35800,35800,35750,168
20241227,095500,776095200,35800,35750,35800,35750,329
20241227,095400,764329150,35750,35700,35750,35700,77
20241227,095300,761577400,35700,35800,35800,35700,17
20241227,095200,760969500,35750,35800,35800,35750,112
20241227,095100,756964850,35800,35750,35800,35700,325
20241227,095000,745347500,35800,35800,35800,35700,177
20241227,094900,739014500,35800,35800,35800,35750,114
20241227,094800,734938300,35800,35800,35800,35800,42
20241227,094700,733434700,35800,35800,35800,35700,784
20241227,094600,705417150,35850,35850,35850,35850,126
20241227,094500,700900050,35800,35800,35800,35750,162
20241227,094400,695105550,35800,35800,35850,35800,274
20241227,094300,685293100,35800,35700,35850,35700,337
20241227,094200,673259000,35850,35750,35850,35700,1018
20241227,094100,636848450,35750,35650,35750,35650,162
20241227,094000,631070800,35700,35750,35750,35650,282
20241227,093900,621003700,35750,35750,35750,35750,307
20241227,093800,610028450,35750,35650,35750,35650,231
20241227,093700,601784500,35650,35650,35650,35650,9
20241227,093600,601463650,35650,35700,35700,35650,469
20241227,093500,584736150,35650,35650,35650,35650,148
20241227,093400,579459950,35700,35700,35700,35650,276
20241227,093300,569615950,35700,35750,35750,35700,199
20241227,093200,562508750,35750,35700,35750,35700,217
20241227,093100,554757050,35700,35800,35800,35700,63
20241227,093000,552507650,35800,35700,35800,35700,245
20241227,092900,543753700,35700,35700,35750,35700,74
20241227,092800,541111850,35700,35700,35700,35650,201
20241227,092700,533941150,35700,35650,35700,35650,88
20241227,092600,530803400,35650,35700,35700,35650,460
20241227,092500,514401100,35700,35700,35700,35700,258
20241227,092400,505190500,35750,35650,35750,35650,380
20241227,092300,491628300,35650,35700,35750,35650,1088
20241227,092200,452834750,35650,35700,35700,35650,504
20241227,092100,434848000,35750,35800,35800,35700,121
20241227,092000,430523950,35800,35800,35800,35800,149
20241227,091900,425189750,35800,35700,35800,35700,220
20241227,091800,417314950,35700,35750,35750,35700,360
20241227,091700,404449100,35700,35700,35750,35700,302
20241227,091600,393666850,35750,35700,35750,35700,182
20241227,091500,387169400,35750,35750,35750,35700,417
20241227,091400,372280950,35750,35750,35750,35750,82
20241227,091300,369349450,35750,35700,35800,35650,723
20241227,091200,343511800,35700,35800,35800,35700,837
20241227,091100,313625800,35750,35750,35800,35750,171
20241227,091000,307512400,35950,35800,35950,35800,332
20241227,090900,295626500,35850,35700,36050,35700,1043
20241227,090800,258131400,35900,35750,35900,35700,480
20241227,090700,240954650,35800,35750,35900,35700,801
20241227,090600,212275900,35700,35750,35800,35650,2513
20241227,090500,122584200,35750,35900,35900,35750,1391
20241227,090400,72743150,35950,36000,36050,35950,674
20241227,090300,48486600,36000,35900,36050,35900,266
20241227,090200,38910500,35900,35850,35950,35850,403
20241227,090100,24436000,35800,35750,35850,35750,131
20241227,090000,19746650,35750,35900,35900,35750,551