KissMeData/042000/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192700,19884744050,33050,33050,33050,33050,12808
20241209,192600,19884744050,33050,33050,33050,33050,0
20241209,192500,19884744050,33050,33050,33050,33050,0
20241209,192400,19884744050,33050,33050,33050,33050,0
20241209,192300,19884744050,33050,33050,33050,33050,0
20241209,192200,19884744050,33050,33050,33050,33050,0
20241209,192100,19884744050,33050,33050,33050,33050,0
20241209,192000,19884744050,33050,33050,33050,33050,0
20241209,191900,19884744050,33050,33050,33050,33050,0
20241209,191800,19884744050,33050,33050,33050,33050,0
20241209,191700,19884744050,33050,33050,33050,33050,0
20241209,191600,19884744050,33050,33050,33050,33050,0
20241209,191500,19884744050,33050,33050,33050,33050,0
20241209,191400,19884744050,33050,33050,33050,33050,0
20241209,191300,19884744050,33050,33050,33050,33050,0
20241209,191200,19884744050,33050,33050,33050,33050,0
20241209,191100,19884744050,33050,33050,33050,33050,0
20241209,191000,19884744050,33050,33050,33050,33050,0
20241209,190900,19884744050,33050,33050,33050,33050,0
20241209,190800,19884744050,33050,33050,33050,33050,0
20241209,190700,19884744050,33050,33050,33050,33050,0
20241209,190600,19884744050,33050,33050,33050,33050,0
20241209,190500,19884744050,33050,33050,33050,33050,0
20241209,190400,19884744050,33050,33050,33050,33050,0
20241209,190300,19884744050,33050,33050,33050,33050,0
20241209,190200,19884744050,33050,33050,33050,33050,0
20241209,190100,19884744050,33050,33050,33050,33050,0
20241209,190000,19884744050,33050,33050,33050,33050,0
20241209,185900,19884744050,33050,33050,33050,33050,0
20241209,185800,19884744050,33050,33050,33050,33050,0
20241209,185700,19884744050,33050,33050,33050,33050,12808
20241209,185600,19884744050,33050,33050,33050,33050,0
20241209,185500,19884744050,33050,33050,33050,33050,0
20241209,185400,19884744050,33050,33050,33050,33050,0
20241209,185300,19884744050,33050,33050,33050,33050,0
20241209,185200,19884744050,33050,33050,33050,33050,0
20241209,185100,19884744050,33050,33050,33050,33050,0
20241209,185000,19884744050,33050,33050,33050,33050,0
20241209,184900,19884744050,33050,33050,33050,33050,0
20241209,184800,19884744050,33050,33050,33050,33050,0
20241209,184700,19884744050,33050,33050,33050,33050,0
20241209,184600,19884744050,33050,33050,33050,33050,0
20241209,184500,19884744050,33050,33050,33050,33050,0
20241209,184400,19884744050,33050,33050,33050,33050,0
20241209,184300,19884744050,33050,33050,33050,33050,0
20241209,184200,19884744050,33050,33050,33050,33050,0
20241209,184100,19884744050,33050,33050,33050,33050,0
20241209,184000,19884744050,33050,33050,33050,33050,0
20241209,183900,19884744050,33050,33050,33050,33050,0
20241209,183800,19884744050,33050,33050,33050,33050,0
20241209,183700,19884744050,33050,33050,33050,33050,0
20241209,183600,19884744050,33050,33050,33050,33050,0
20241209,183500,19884744050,33050,33050,33050,33050,0
20241209,183400,19884744050,33050,33050,33050,33050,0
20241209,183300,19884744050,33050,33050,33050,33050,0
20241209,183200,19884744050,33050,33050,33050,33050,0
20241209,183100,19884744050,33050,33050,33050,33050,0
20241209,183000,19884744050,33050,33050,33050,33050,0
20241209,182900,19884744050,33050,33050,33050,33050,0
20241209,182800,19884744050,33050,33050,33050,33050,0
20241209,182700,19884744050,33050,33050,33050,33050,12808
20241209,182600,19884744050,33050,33050,33050,33050,0
20241209,182500,19884744050,33050,33050,33050,33050,0
20241209,182400,19884744050,33050,33050,33050,33050,0
20241209,182300,19884744050,33050,33050,33050,33050,0
20241209,182200,19884744050,33050,33050,33050,33050,0
20241209,182100,19884744050,33050,33050,33050,33050,0
20241209,182000,19884744050,33050,33050,33050,33050,0
20241209,181900,19884744050,33050,33050,33050,33050,0
20241209,181800,19884744050,33050,33050,33050,33050,0
20241209,181700,19884744050,33050,33050,33050,33050,0
20241209,181600,19884744050,33050,33050,33050,33050,0
20241209,181500,19884744050,33050,33050,33050,33050,0
20241209,181400,19884744050,33050,33050,33050,33050,0
20241209,181300,19884744050,33050,33050,33050,33050,0
20241209,181200,19884744050,33050,33050,33050,33050,0
20241209,181100,19884744050,33050,33050,33050,33050,0
20241209,181000,19884744050,33050,33050,33050,33050,0
20241209,180900,19884744050,33050,33050,33050,33050,0
20241209,180800,19884744050,33050,33050,33050,33050,0
20241209,180700,19884744050,33050,33050,33050,33050,0
20241209,180600,19884744050,33050,33050,33050,33050,0
20241209,180500,19884744050,33050,33050,33050,33050,0
20241209,180400,19884744050,33050,33050,33050,33050,0
20241209,180300,19884744050,33050,33050,33050,33050,0
20241209,180200,19884744050,33050,33050,33050,33050,0
20241209,180100,19884744050,33050,33050,33050,33050,0
20241209,180000,19884744050,33050,33050,33050,33050,0
20241209,175900,19884744050,33050,33050,33050,33050,0
20241209,175800,19884744050,33050,33050,33050,33050,0
20241209,175700,19884744050,33050,33050,33050,33050,12808
20241209,175600,19884744050,33050,33050,33050,33050,0
20241209,175500,19884744050,33050,33050,33050,33050,0
20241209,175400,19884744050,33050,33050,33050,33050,0
20241209,175300,19884744050,33050,33050,33050,33050,0
20241209,175200,19884744050,33050,33050,33050,33050,0
20241209,175100,19884744050,33050,33050,33050,33050,0
20241209,175000,19884744050,33050,33050,33050,33050,0
20241209,174900,19884744050,33050,33050,33050,33050,0
20241209,174800,19884744050,33050,33050,33050,33050,0
20241209,174700,19884744050,33050,33050,33050,33050,0
20241209,174600,19884744050,33050,33050,33050,33050,0
20241209,174500,19884744050,33050,33050,33050,33050,0
20241209,174400,19884744050,33050,33050,33050,33050,0
20241209,174300,19884744050,33050,33050,33050,33050,0
20241209,174200,19884744050,33050,33050,33050,33050,0
20241209,174100,19884744050,33050,33050,33050,33050,0
20241209,174000,19884744050,33050,33050,33050,33050,0
20241209,173900,19884744050,33050,33050,33050,33050,0
20241209,173800,19884744050,33050,33050,33050,33050,0
20241209,173700,19884744050,33050,33050,33050,33050,0
20241209,173600,19884744050,33050,33050,33050,33050,0
20241209,173500,19884744050,33050,33050,33050,33050,0
20241209,173400,19884744050,33050,33050,33050,33050,0
20241209,173300,19884744050,33050,33050,33050,33050,0
20241209,173200,19884744050,33050,33050,33050,33050,0
20241209,173100,19884744050,33050,33050,33050,33050,0
20241209,173000,19884744050,33050,33050,33050,33050,0
20241209,172900,19884744050,33050,33050,33050,33050,0
20241209,172800,19884744050,33050,33050,33050,33050,0
20241209,172700,19884744050,33050,33050,33050,33050,12808
20241209,172600,19884744050,33050,33050,33050,33050,0
20241209,172500,19884744050,33050,33050,33050,33050,0
20241209,172400,19884744050,33050,33050,33050,33050,0
20241209,172300,19884744050,33050,33050,33050,33050,0
20241209,172200,19884744050,33050,33050,33050,33050,0
20241209,172100,19884744050,33050,33050,33050,33050,0
20241209,172000,19884744050,33050,33050,33050,33050,0
20241209,171900,19884744050,33050,33050,33050,33050,0
20241209,171800,19884744050,33050,33050,33050,33050,0
20241209,171700,19884744050,33050,33050,33050,33050,0
20241209,171600,19884744050,33050,33050,33050,33050,0
20241209,171500,19884744050,33050,33050,33050,33050,0
20241209,171400,19884744050,33050,33050,33050,33050,0
20241209,171300,19884744050,33050,33050,33050,33050,0
20241209,171200,19884744050,33050,33050,33050,33050,0
20241209,171100,19884744050,33050,33050,33050,33050,0
20241209,171000,19884744050,33050,33050,33050,33050,0
20241209,170900,19884744050,33050,33050,33050,33050,0
20241209,170800,19884744050,33050,33050,33050,33050,0
20241209,170700,19884744050,33050,33050,33050,33050,0
20241209,170600,19884744050,33050,33050,33050,33050,0
20241209,170500,19884744050,33050,33050,33050,33050,0
20241209,170400,19884744050,33050,33050,33050,33050,0
20241209,170300,19884744050,33050,33050,33050,33050,0
20241209,170200,19884744050,33050,33050,33050,33050,0
20241209,170100,19884744050,33050,33050,33050,33050,0
20241209,170000,19884744050,33050,33050,33050,33050,0
20241209,165900,19884744050,33050,33050,33050,33050,0
20241209,165800,19884744050,33050,33050,33050,33050,0
20241209,165700,19884744050,33050,33050,33050,33050,12808
20241209,165600,19884744050,33050,33050,33050,33050,0
20241209,165500,19884744050,33050,33050,33050,33050,0
20241209,165400,19884744050,33050,33050,33050,33050,0
20241209,165300,19884744050,33050,33050,33050,33050,0
20241209,165200,19884744050,33050,33050,33050,33050,0
20241209,165100,19884744050,33050,33050,33050,33050,0
20241209,165000,19884744050,33050,33050,33050,33050,0
20241209,164900,19884744050,33050,33050,33050,33050,0
20241209,164800,19884744050,33050,33050,33050,33050,0
20241209,164700,19884744050,33050,33050,33050,33050,0
20241209,164600,19884744050,33050,33050,33050,33050,0
20241209,164500,19884744050,33050,33050,33050,33050,0
20241209,164400,19884744050,33050,33050,33050,33050,0
20241209,164300,19884744050,33050,33050,33050,33050,0
20241209,164200,19884744050,33050,33050,33050,33050,0
20241209,164100,19884744050,33050,33050,33050,33050,0
20241209,164000,19884744050,33050,33050,33050,33050,0
20241209,163900,19884744050,33050,33050,33050,33050,0
20241209,163800,19884744050,33050,33050,33050,33050,0
20241209,163700,19884744050,33050,33050,33050,33050,0
20241209,163600,19884744050,33050,33050,33050,33050,0
20241209,163500,19884744050,33050,33050,33050,33050,0
20241209,163400,19884744050,33050,33050,33050,33050,0
20241209,163300,19884744050,33050,33050,33050,33050,0
20241209,163200,19884744050,33050,33050,33050,33050,0
20241209,163100,19884744050,33050,33050,33050,33050,0
20241209,163000,19884744050,33050,33050,33050,33050,0
20241209,162900,19884744050,33050,33050,33050,33050,0
20241209,162800,19884744050,33050,33050,33050,33050,0
20241209,162700,19884744050,33050,33050,33050,33050,12808
20241209,162600,19884744050,33050,33050,33050,33050,0
20241209,162500,19884744050,33050,33050,33050,33050,0
20241209,162400,19884744050,33050,33050,33050,33050,0
20241209,162300,19884744050,33050,33050,33050,33050,0
20241209,162200,19884744050,33050,33050,33050,33050,0
20241209,162100,19884744050,33050,33050,33050,33050,0
20241209,162000,19884744050,33050,33050,33050,33050,0
20241209,161900,19884744050,33050,33050,33050,33050,0
20241209,161800,19884744050,33050,33050,33050,33050,0
20241209,161700,19884744050,33050,33050,33050,33050,0
20241209,161600,19884744050,33050,33050,33050,33050,0
20241209,161500,19884744050,33050,33050,33050,33050,0
20241209,161400,19884744050,33050,33050,33050,33050,0
20241209,161300,19884744050,33050,33050,33050,33050,0
20241209,161200,19884744050,33050,33050,33050,33050,0
20241209,161100,19884744050,33050,33050,33050,33050,0
20241209,161000,19884744050,33050,33050,33050,33050,0
20241209,160900,19884744050,33050,33050,33050,33050,0
20241209,160800,19884744050,33050,33050,33050,33050,0
20241209,160700,19884744050,33050,33050,33050,33050,0
20241209,160600,19884744050,33050,33050,33050,33050,0
20241209,160500,19884744050,33050,33050,33050,33050,0
20241209,160400,19884744050,33050,33050,33050,33050,0
20241209,160300,19884744050,33050,33050,33050,33050,0
20241209,160200,19884744050,33050,33050,33050,33050,0
20241209,160100,19884744050,33050,33050,33050,33050,0
20241209,160000,19884744050,33050,33050,33050,33050,0
20241209,155900,19884744050,33050,33050,33050,33050,0
20241209,155800,19884744050,33050,33050,33050,33050,0
20241209,155700,19884744050,33050,33050,33050,33050,12808
20241209,155600,19884744050,33050,33050,33050,33050,0
20241209,155500,19884744050,33050,33050,33050,33050,0
20241209,155400,19884744050,33050,33050,33050,33050,0
20241209,155300,19884744050,33050,33050,33050,33050,0
20241209,155200,19884744050,33050,33050,33050,33050,0
20241209,155100,19884744050,33050,33050,33050,33050,0
20241209,155000,19884744050,33050,33050,33050,33050,0
20241209,154900,19884744050,33050,33050,33050,33050,0
20241209,154800,19884744050,33050,33050,33050,33050,0
20241209,154700,19884744050,33050,33050,33050,33050,0
20241209,154600,19884744050,33050,33050,33050,33050,0
20241209,154500,19884744050,33050,33050,33050,33050,0
20241209,154400,19884744050,33050,33050,33050,33050,0
20241209,154300,19884744050,33050,33050,33050,33050,0
20241209,154200,19884744050,33050,33050,33050,33050,0
20241209,154100,19884744050,33050,33050,33050,33050,0
20241209,154000,19884744050,33050,33050,33050,33050,0
20241209,153900,19884744050,33050,33050,33050,33050,0
20241209,153800,19884744050,33050,33050,33050,33050,0
20241209,153700,19884744050,33050,33050,33050,33050,0
20241209,153600,19884744050,33050,33050,33050,33050,0
20241209,153500,19884744050,33050,33050,33050,33050,0
20241209,153400,19884744050,33050,33050,33050,33050,0
20241209,153300,19884744050,33050,33050,33050,33050,0
20241209,153200,19884744050,33050,33050,33050,33050,0
20241209,153100,19884744050,33050,33050,33050,33050,0
20241209,153000,19884744050,33050,33050,33050,33050,12808
20241209,152900,19461439650,33150,33150,33150,33150,0
20241209,152800,19461439650,33150,33150,33150,33150,0
20241209,152700,19461439650,33150,33150,33150,33150,0
20241209,152600,19461439650,33150,33150,33150,33150,0
20241209,152500,19461439650,33150,33150,33150,33150,0
20241209,152400,19461439650,33150,33150,33150,33150,0
20241209,152300,19461439650,33150,33150,33150,33150,0
20241209,152200,19461439650,33150,33150,33150,33150,0
20241209,152100,19461439650,33150,33150,33150,33150,0
20241209,152000,19461439650,33150,33150,33150,33150,0
20241209,151900,19461439650,33150,33150,33150,33100,2323
20241209,151800,19384480750,33150,33050,33150,33050,2658
20241209,151700,19296588750,33050,33100,33100,33000,2237
20241209,151600,19222683750,33100,33150,33150,33050,982
20241209,151500,19190185800,33100,33100,33150,33100,1021
20241209,151400,19156388000,33150,33200,33200,33100,987
20241209,151300,19123667800,33200,33150,33200,33150,1818
20241209,151200,19063396100,33150,33200,33250,33150,2705
20241209,151100,18973680150,33150,33200,33200,33150,403
20241209,151000,18960303150,33200,33200,33250,33150,1048
20241209,150900,18925513200,33200,33200,33250,33200,254
20241209,150800,18917076000,33200,33200,33250,33150,1116
20241209,150700,18880037150,33200,33250,33250,33200,968
20241209,150600,18847889900,33250,33250,33250,33200,749
20241209,150500,18822992400,33250,33250,33300,33200,729
20241209,150400,18798745250,33250,33250,33300,33200,2026
20241209,150300,18731416950,33250,33250,33300,33200,2325
20241209,150200,18654048350,33250,33250,33250,33200,933
20241209,150100,18623031150,33250,33250,33250,33200,662
20241209,150000,18601022050,33250,33150,33250,33150,579
20241209,145900,18581802300,33150,33200,33250,33150,487
20241209,145800,18565639400,33200,33100,33200,33050,1366
20241209,145700,18520364250,33150,32950,33150,32900,1174
20241209,145600,18481596950,33050,33000,33100,32950,2362
20241209,145500,18403604900,33050,33050,33100,33000,370
20241209,145400,18391372850,33100,33050,33100,33000,2057
20241209,145300,18323410750,33000,33000,33050,33000,547
20241209,145200,18305347050,33000,32950,33050,32900,2058
20241209,145100,18237522800,32950,32900,32950,32900,764
20241209,145000,18212360150,32900,32850,32950,32850,1033
20241209,144900,18178373050,32850,32900,32950,32750,3553
20241209,144800,18061809900,32800,32800,32850,32750,1828
20241209,144700,18001832550,32800,32850,32850,32750,2383
20241209,144600,17923672400,32800,33000,33000,32800,1080
20241209,144500,17888168250,33000,32950,33000,32900,834
20241209,144400,17860704700,32950,32900,33000,32900,601
20241209,144300,17840920250,32900,33050,33050,32850,3327
20241209,144200,17731464150,32950,33150,33150,32950,4484
20241209,144100,17583246400,33200,33200,33300,33200,330
20241209,144000,17572283900,33300,33150,33300,33150,258
20241209,143900,17563702400,33300,33050,33300,32900,3062
20241209,143800,17462526800,33100,33200,33200,32950,3160
20241209,143700,17358079350,33200,33200,33250,33150,1036
20241209,143600,17323683950,33200,33200,33250,33200,318
20241209,143500,17313121750,33250,33250,33250,33200,201
20241209,143400,17306441100,33300,33250,33300,33250,137
20241209,143300,17301881550,33250,33300,33300,33200,406
20241209,143200,17288389000,33300,33300,33300,33250,586
20241209,143100,17268899750,33300,33250,33300,33250,144
20241209,143000,17264106550,33250,33300,33300,33250,223
20241209,142900,17256687500,33250,33250,33300,33250,92
20241209,142800,17253628300,33300,33250,33300,33200,227
20241209,142700,17246081250,33250,33250,33350,33250,212
20241209,142600,17239027550,33300,33250,33300,33200,390
20241209,142500,17226057100,33250,33300,33300,33200,1105
20241209,142400,17189323300,33350,33350,33350,33250,386
20241209,142300,17176470200,33350,33250,33350,33250,411
20241209,142200,17162785850,33350,33350,33350,33250,330
20241209,142100,17151794350,33350,33350,33350,33250,256
20241209,142000,17143265650,33300,33400,33400,33300,403
20241209,141900,17129821400,33400,33300,33400,33250,641
20241209,141800,17108462250,33300,33300,33300,33250,157
20241209,141700,17103238000,33300,33200,33300,33200,474
20241209,141600,17087473600,33200,33250,33250,33200,247
20241209,141500,17079268050,33250,33250,33250,33200,212
20241209,141400,17072224100,33250,33250,33250,33200,309
20241209,141300,17061961950,33250,33300,33300,33250,496
20241209,141200,17045467600,33300,33300,33350,33200,694
20241209,141100,17022383500,33350,33450,33450,33300,2085
20241209,141000,16952855250,33450,33550,33550,33400,1075
20241209,140900,16916912500,33550,33450,33600,33450,299
20241209,140800,16906897150,33550,33450,33600,33450,914
20241209,140700,16876310650,33450,33450,33450,33400,322
20241209,140600,16865551850,33450,33600,33600,33450,1180
20241209,140500,16826054900,33550,33700,33700,33550,884
20241209,140400,16796336200,33700,33650,33700,33600,535
20241209,140300,16778337400,33650,33650,33650,33650,422
20241209,140200,16764137100,33650,33600,33650,33550,1668
20241209,140100,16708121900,33600,33600,33600,33550,469
20241209,140000,16692373950,33600,33600,33600,33550,568
20241209,135900,16673289250,33600,33550,33600,33550,564
20241209,135800,16654357750,33450,33550,33550,33450,267
20241209,135700,16645401850,33500,33550,33550,33500,489
20241209,135600,16629007050,33450,33550,33550,33450,853
20241209,135500,16600430850,33550,33500,33550,33500,112
20241209,135400,16596677700,33550,33500,33550,33500,133
20241209,135300,16592219050,33500,33400,33500,33400,871
20241209,135200,16563057950,33450,33400,33450,33400,372
20241209,135100,16550629200,33450,33450,33450,33400,289
20241209,135000,16540973550,33450,33500,33500,33450,227
20241209,134900,16533379250,33500,33500,33500,33450,539
20241209,134800,16515348250,33500,33500,33500,33450,163
20241209,134700,16509888900,33500,33500,33500,33450,205
20241209,134600,16503022700,33550,33550,33600,33500,797
20241209,134500,16476321550,33600,33600,33600,33550,1133
20241209,134400,16438306500,33600,33600,33600,33550,78
20241209,134300,16435686350,33550,33550,33600,33500,197
20241209,134200,16429075950,33550,33600,33600,33500,616
20241209,134100,16408406500,33600,33550,33600,33550,368
20241209,134000,16396057250,33550,33550,33550,33500,218
20241209,133900,16388743400,33550,33500,33550,33450,258
20241209,133800,16380091650,33500,33500,33500,33450,283
20241209,133700,16370611550,33500,33500,33500,33450,119
20241209,133600,16366625100,33500,33600,33600,33450,1619
20241209,133500,16312364350,33600,33500,33600,33500,1082
20241209,133400,16276073900,33500,33500,33500,33450,1587
20241209,133300,16222911600,33500,33500,33500,33450,234
20241209,133200,16215073600,33500,33450,33500,33450,135
20241209,133100,16210554400,33450,33450,33500,33450,246
20241209,133000,16202322150,33450,33450,33450,33400,513
20241209,132900,16185162700,33450,33450,33450,33400,190
20241209,132800,16178810300,33450,33450,33450,33400,61
20241209,132700,16176771200,33450,33400,33450,33350,423
20241209,132600,16162647900,33400,33400,33400,33400,321
20241209,132500,16151926500,33400,33400,33400,33400,165
20241209,132400,16146415500,33400,33500,33500,33350,1319
20241209,132300,16102338000,33500,33500,33500,33450,461
20241209,132200,16086897650,33450,33500,33500,33450,224
20241209,132100,16079402000,33500,33500,33500,33400,491
20241209,132000,16062977800,33500,33400,33500,33400,526
20241209,131900,16045387850,33450,33400,33450,33350,2123
20241209,131800,15974435650,33400,33400,33400,33350,535
20241209,131700,15956570300,33400,33450,33450,33400,374
20241209,131600,15944070900,33450,33350,33450,33350,695
20241209,131500,15920856300,33400,33350,33400,33350,315
20241209,131400,15910337000,33350,33350,33400,33300,890
20241209,131300,15880653300,33350,33250,33350,33250,995
20241209,131200,15847528000,33200,33100,33250,33100,890
20241209,131100,15818003600,33100,33100,33150,33000,142
20241209,131000,15813301150,33100,33150,33150,33050,665
20241209,130900,15791307650,33050,33100,33150,33050,133
20241209,130800,15786903200,33100,33000,33250,33000,347
20241209,130700,15775404300,32950,32950,33000,32900,433
20241209,130600,15761123700,32900,32850,33000,32800,817
20241209,130500,15734299700,32800,32900,32900,32800,419
20241209,130400,15720531800,32900,32800,32950,32800,727
20241209,130300,15696672950,32800,32750,32800,32700,1205
20241209,130200,15657190300,32750,32950,32950,32750,10192
20241209,130100,15322876150,32950,32900,33000,32900,856
20241209,130000,15294689150,32900,33000,33050,32850,5330
20241209,125900,15119136300,33050,33050,33100,33000,1232
20241209,125800,15078463950,33050,33050,33100,33050,1131
20241209,125700,15041082950,33100,33100,33200,33050,655
20241209,125600,15019394150,33100,33050,33150,33050,101
20241209,125500,15016052350,33150,33050,33150,33050,693
20241209,125400,14993122600,33100,33150,33150,33050,2062
20241209,125300,14924916600,33150,33100,33250,33100,276
20241209,125200,14915769200,33150,33250,33250,33100,3028
20241209,125100,14815385800,33250,33150,33300,33150,721
20241209,125000,14791424000,33150,33150,33200,33150,425
20241209,124900,14777329150,33200,33150,33200,33150,397
20241209,124800,14764153250,33150,33200,33200,33150,802
20241209,124700,14737527900,33250,33350,33350,33200,2031
20241209,124600,14669925000,33350,33350,33400,33300,337
20241209,124500,14658685950,33350,33350,33400,33300,279
20241209,124400,14649383550,33300,33400,33400,33300,149
20241209,124300,14644415100,33350,33300,33400,33300,74
20241209,124200,14641945950,33300,33350,33400,33300,213
20241209,124100,14634839450,33400,33350,33400,33350,416
20241209,124000,14620960150,33300,33300,33350,33250,318
20241209,123900,14610371800,33350,33250,33350,33250,89
20241209,123800,14607407050,33300,33350,33350,33250,553
20241209,123700,14588992750,33350,33400,33400,33350,158
20241209,123600,14583718900,33400,33350,33400,33350,88
20241209,123500,14580782050,33450,33300,33450,33300,385
20241209,123400,14567934400,33300,33300,33350,33300,290
20241209,123300,14558276100,33350,33300,33350,33300,203
20241209,123200,14551514700,33300,33350,33350,33300,242
20241209,123100,14543444250,33350,33300,33400,33300,755
20241209,123000,14518272150,33300,33300,33300,33250,323
20241209,122900,14507516300,33300,33250,33300,33200,257
20241209,122800,14498977800,33250,33250,33300,33250,179
20241209,122700,14493024750,33300,33250,33350,33250,303
20241209,122600,14482944750,33250,33350,33400,33250,208
20241209,122500,14476020700,33400,33450,33450,33300,143
20241209,122400,14471251850,33450,33250,33450,33250,520
20241209,122300,14453892150,33250,33250,33250,33250,18
20241209,122200,14453293650,33250,33250,33250,33200,107
20241209,122100,14449736000,33250,33350,33450,33250,532
20241209,122000,14432018300,33450,33450,33450,33350,360
20241209,121900,14420006650,33400,33350,33450,33300,743
20241209,121800,14395188250,33350,33300,33350,33250,284
20241209,121700,14385734850,33250,33300,33300,33250,791
20241209,121600,14359414100,33350,33350,33350,33350,40
20241209,121500,14358080100,33350,33400,33400,33300,950
20241209,121400,14326393800,33450,33450,33450,33400,875
20241209,121300,14297168550,33400,33550,33600,33400,1739
20241209,121200,14238929200,33550,33500,33550,33500,1370
20241209,121100,14192994200,33450,33450,33500,33450,527
20241209,121000,14175354100,33450,33450,33450,33400,411
20241209,120900,14161606300,33450,33400,33450,33400,349
20241209,120800,14149943850,33350,33350,33350,33350,20
20241209,120700,14149276850,33400,33300,33450,33300,721
20241209,120600,14125262200,33350,33350,33450,33350,809
20241209,120500,14098260750,33400,33300,33400,33250,145
20241209,120400,14093426200,33350,33150,33350,33150,1072
20241209,120300,14057792150,33150,33200,33200,33150,130
20241209,120200,14053478650,33150,33150,33200,33150,429
20241209,120100,14039242300,33150,33200,33200,33150,277
20241209,120000,14030055900,33200,33150,33200,33150,280
20241209,115900,14020764900,33150,33200,33200,33150,129
20241209,115800,14016488050,33150,33150,33200,33150,344
20241209,115700,14005068450,33150,33150,33200,33050,544
20241209,115600,13987059200,33150,33200,33300,33100,608
20241209,115500,13966897850,33200,33250,33250,33200,465
20241209,115400,13951444000,33250,33250,33350,33200,759
20241209,115300,13926199850,33250,33150,33250,33100,397
20241209,115200,13913027400,33250,33100,33250,33100,605
20241209,115100,13892971700,33100,33050,33100,33050,253
20241209,115000,13884605050,33050,33050,33100,33050,198
20241209,114900,13878060100,33100,33100,33100,33050,346
20241209,114800,13866620700,33150,33100,33200,33100,212
20241209,114700,13859593850,33200,33200,33200,33050,79
20241209,114600,13856973750,33000,33050,33200,33000,475
20241209,114500,13841253750,33050,33000,33050,33000,144
20241209,114400,13836498800,33000,32950,33000,32900,812
20241209,114300,13809757800,32950,33000,33000,32950,1505
20241209,114200,13760140800,33000,32950,33000,32950,1432
20241209,114100,13712910600,33050,33150,33150,33000,3045
20241209,114000,13612221850,33200,33200,33250,33150,449
20241209,113900,13597315550,33200,33150,33250,33150,191
20241209,113800,13590972450,33250,33250,33250,33150,957
20241209,113700,13559194950,33250,33250,33250,33250,235
20241209,113600,13551381200,33250,33350,33350,33250,306
20241209,113500,13541191950,33300,33250,33400,33250,278
20241209,113400,13531932900,33200,33200,33200,33200,447
20241209,113300,13517092500,33200,33200,33350,33200,637
20241209,113200,13495919650,33200,33300,33300,33200,459
20241209,113100,13480666750,33300,33150,33300,33150,8820
20241209,113000,13187848100,33150,33250,33250,33150,2415
20241209,112900,13107606700,33250,33200,33350,33200,1206
20241209,112800,13067501900,33200,33100,33200,33000,822
20241209,112700,13040278400,33050,33050,33100,32950,2749
20241209,112600,12949501600,33100,32900,33100,32900,539
20241209,112500,12931731000,32900,33000,33000,32900,3772
20241209,112400,12807503750,33000,33000,33050,32950,4578
20241209,112300,12656287300,33000,33350,33400,32950,17942
20241209,112200,12062292000,33350,33400,33400,33350,101
20241209,112100,12058923600,33350,33300,33400,33300,2620
20241209,112000,11971652750,33450,33450,33450,33300,3013
20241209,111900,11871168300,33450,33450,33450,33400,241
20241209,111800,11863114950,33450,33350,33450,33350,1589
20241209,111700,11810087150,33350,33400,33400,33350,362
20241209,111600,11798008600,33400,33500,33500,33350,749
20241209,111500,11772977450,33450,33350,33500,33300,2266
20241209,111400,11697375050,33400,33350,33400,33350,1672
20241209,111300,11641612350,33400,33550,33600,33400,10082
20241209,111200,11304020050,33600,33600,33650,33550,843
20241209,111100,11275712200,33650,33650,33700,33600,2526
20241209,111000,11190757650,33650,33850,33850,33650,1004
20241209,110900,11156889500,33900,33750,33900,33700,564
20241209,110800,11137849150,33750,33900,33900,33750,749
20241209,110700,11112520700,33850,33850,33900,33850,369
20241209,110600,11100028800,33900,33750,33900,33700,1035
20241209,110500,11065126250,33700,33900,33900,33700,3935
20241209,110400,10932176450,33900,33850,33900,33850,33
20241209,110300,10931058050,33850,33900,33900,33850,101
20241209,110200,10927637450,33900,33900,33900,33850,377
20241209,110100,10914874000,33900,33900,33900,33900,420
20241209,110000,10900636000,33900,33850,33900,33850,165
20241209,105900,10895046250,33900,33800,33900,33750,1105
20241209,105800,10857674450,33800,33800,33800,33750,71
20241209,105700,10855276200,33800,33700,33800,33700,153
20241209,105600,10850110450,33800,33750,33800,33700,5446
20241209,105500,10666431550,33750,33750,33750,33700,389
20241209,105400,10653309900,33750,33800,33800,33750,751
20241209,105300,10627961800,33800,33750,33800,33750,541
20241209,105200,10609703000,33800,33750,33800,33750,1987
20241209,105100,10542579150,33750,33750,33800,33750,904
20241209,105000,10512065800,33750,33750,33800,33750,348
20241209,104900,10500320750,33750,33850,33850,33750,534
20241209,104800,10482276950,33850,33800,33850,33750,1017
20241209,104700,10447902550,33800,33850,33850,33800,677
20241209,104600,10425005900,33900,33800,33900,33800,1021
20241209,104500,10390474200,33850,33850,33900,33800,719
20241209,104400,10366161850,33850,33850,33900,33800,1465
20241209,104300,10316581950,33900,33900,33900,33850,654
20241209,104200,10294421050,33850,34150,34150,33850,5477
20241209,104100,10108054150,34150,34150,34200,34150,295
20241209,104000,10097977850,34150,34200,34200,34150,427
20241209,103900,10083389500,34200,34150,34200,34150,210
20241209,103800,10076210350,34200,34150,34200,34150,207
20241209,103700,10069137150,34200,34200,34200,34150,1414
20241209,103600,10020826450,34150,34200,34200,34150,770
20241209,103500,9994493950,34200,34150,34200,34150,361
20241209,103400,9982149800,34200,34200,34200,34150,229
20241209,103300,9974326450,34200,34150,34200,34150,1150
20241209,103200,9935045700,34150,34150,34200,34150,169
20241209,103100,9929270700,34200,34200,34250,34200,244
20241209,103000,9920925800,34250,34200,34250,34200,608
20241209,102900,9900123050,34250,34200,34250,34200,188
20241209,102800,9893690950,34250,34250,34250,34150,492
20241209,102700,9876876900,34250,34200,34250,34150,330
20241209,102600,9865594600,34150,34250,34250,34150,1254
20241209,102500,9822706100,34250,34200,34250,34200,711
20241209,102400,9798389150,34250,34200,34250,34150,1689
20241209,102300,9740641400,34150,34150,34200,34150,157
20241209,102200,9735273400,34200,34150,34200,34100,558
20241209,102100,9716203250,34150,34100,34200,34100,212
20241209,102000,9708956850,34200,34150,34200,34100,114
20241209,101900,9705062250,34150,34150,34150,34100,914
20241209,101800,9673849900,34150,34200,34250,34100,768
20241209,101700,9647605600,34250,34250,34250,34250,137
20241209,101600,9642913350,34250,34250,34300,34150,2392
20241209,101500,9561008250,34250,34150,34250,34150,771
20241209,101400,9534640650,34200,34150,34200,34150,1139
20241209,101300,9495721050,34100,34150,34150,34100,559
20241209,101200,9476632050,34150,34100,34200,34100,340
20241209,101100,9465020750,34150,34150,34150,34100,650
20241209,101000,9442835500,34150,34200,34250,34100,1308
20241209,100900,9398144950,34250,34250,34250,34200,142
20241209,100800,9393283950,34250,34250,34250,34200,636
20241209,100700,9371516100,34250,34200,34250,34100,576
20241209,100600,9351827850,34200,34150,34200,34100,391
20241209,100500,9338478750,34150,34100,34150,34050,756
20241209,100400,9312708200,34050,34100,34250,34050,2085
20241209,100300,9241572500,34100,34300,34300,34100,1231
20241209,100200,9199470150,34250,34300,34300,34250,1624
20241209,100100,9143773000,34350,34150,34350,34100,5245
20241209,100000,8963938700,34200,34100,34200,34100,290
20241209,095900,8954036550,34150,34250,34250,34150,1838
20241209,095800,8891212900,34250,34100,34250,34100,2056
20241209,095700,8820967450,34100,34000,34100,34000,581
20241209,095600,8801191300,34000,33950,34000,33850,1813
20241209,095500,8739697850,33950,34000,34000,33950,1438
20241209,095400,8690867800,34000,34000,34050,33950,1349
20241209,095300,8645003900,34000,34050,34050,33950,2148
20241209,095200,8571918800,34100,34100,34100,34050,901
20241209,095100,8541216050,34050,34100,34100,34050,348
20241209,095000,8529359100,34100,34050,34100,34000,1077
20241209,094900,8492713350,34100,34100,34150,34000,4039
20241209,094800,8355160750,34100,34100,34100,34050,958
20241209,094700,8322504450,34100,34000,34100,34000,2448
20241209,094600,8239141000,34000,33750,34050,33750,6632
20241209,094500,8013848500,33700,33700,33800,33700,183
20241209,094400,8007679150,33700,33600,33700,33550,645
20241209,094300,7986026650,33600,33700,33700,33550,1858
20241209,094200,7923541800,33700,33700,33850,33650,1518
20241209,094100,7872349300,33700,33900,33900,33650,3132
20241209,094000,7766588850,33900,33800,33900,33800,2419
20241209,093900,7684695150,33800,33750,33850,33700,3604
20241209,093800,7563123600,33750,33700,33750,33650,499
20241209,093700,7546307100,33700,33600,33700,33500,1713
20241209,093600,7488686400,33550,33700,33700,33550,1995
20241209,093500,7421660000,33700,33650,33800,33600,1156
20241209,093400,7382736550,33650,33750,33750,33600,1773
20241209,093300,7323035650,33700,33800,33850,33700,1645
20241209,093200,7267447400,33800,33650,33850,33600,2008
20241209,093100,7199752550,33650,33600,33650,33350,2371
20241209,093000,7120420750,33600,33300,33650,33300,2294
20241209,092900,7043722700,33300,33500,33500,33300,4619
20241209,092800,6889703000,33500,33550,33550,33300,6033
20241209,092700,6688271100,33550,33550,33600,33400,5554
20241209,092600,6502462300,33550,33600,33700,33400,1613
20241209,092500,6448356700,33650,33750,33750,33350,11253
20241209,092400,6071319900,33700,33750,33800,33700,1057
20241209,092300,6035669750,33700,33600,33850,33550,2989
20241209,092200,5934886750,33600,34000,34000,33550,7252
20241209,092100,5690380950,34000,34000,34200,33900,2207
20241209,092000,5615409400,33950,34450,34450,33950,5323
20241209,091900,5433801700,34450,34550,34600,34400,5348
20241209,091800,5249183700,34550,34200,34550,34200,4241
20241209,091700,5103325750,34200,34150,34300,34050,2005
20241209,091600,5034763250,34100,34300,34300,34100,6660
20241209,091500,4807145250,34300,34300,34400,34250,3611
20241209,091400,4683178500,34300,34300,34450,34250,2359
20241209,091300,4602226300,34300,34450,34500,34250,6146
20241209,091200,4390900350,34450,34300,34450,34250,6865
20241209,091100,4154995500,34300,34200,34350,34200,6482
20241209,091000,3932812350,34200,34400,34400,34200,5755
20241209,090900,3735414800,34400,34100,34450,34100,6131
20241209,090800,3524974550,34150,34000,34200,33950,6593
20241209,090700,3300253950,34000,33750,34050,33700,8909
20241209,090600,2998008750,33750,33750,33750,33200,16685
20241209,090500,2439104800,33800,33750,33800,33650,6166
20241209,090400,2231446950,33800,33850,34000,33750,6365
20241209,090300,2016033750,33800,33650,33850,33600,4007
20241209,090200,1880741150,33700,34000,34000,33600,10741
20241209,090100,1518538000,34000,33950,34200,33800,15921
20241209,090000,977604150,34000,33950,34400,33900,27499