KissMeData/042000/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,192700,20517564650,34200,34200,34200,34200,16891
20241224,192600,20517564650,34200,34200,34200,34200,0
20241224,192500,20517564650,34200,34200,34200,34200,0
20241224,192400,20517564650,34200,34200,34200,34200,0
20241224,192300,20517564650,34200,34200,34200,34200,0
20241224,192200,20517564650,34200,34200,34200,34200,0
20241224,192100,20517564650,34200,34200,34200,34200,0
20241224,192000,20517564650,34200,34200,34200,34200,0
20241224,191900,20517564650,34200,34200,34200,34200,0
20241224,191800,20517564650,34200,34200,34200,34200,0
20241224,191700,20517564650,34200,34200,34200,34200,0
20241224,191600,20517564650,34200,34200,34200,34200,0
20241224,191500,20517564650,34200,34200,34200,34200,0
20241224,191400,20517564650,34200,34200,34200,34200,0
20241224,191300,20517564650,34200,34200,34200,34200,0
20241224,191200,20517564650,34200,34200,34200,34200,0
20241224,191100,20517564650,34200,34200,34200,34200,0
20241224,191000,20517564650,34200,34200,34200,34200,0
20241224,190900,20517564650,34200,34200,34200,34200,0
20241224,190800,20517564650,34200,34200,34200,34200,0
20241224,190700,20517564650,34200,34200,34200,34200,0
20241224,190600,20517564650,34200,34200,34200,34200,0
20241224,190500,20517564650,34200,34200,34200,34200,0
20241224,190400,20517564650,34200,34200,34200,34200,0
20241224,190300,20517564650,34200,34200,34200,34200,0
20241224,190200,20517564650,34200,34200,34200,34200,0
20241224,190100,20517564650,34200,34200,34200,34200,0
20241224,190000,20517564650,34200,34200,34200,34200,0
20241224,185900,20517564650,34200,34200,34200,34200,0
20241224,185800,20517564650,34200,34200,34200,34200,0
20241224,185700,20517564650,34200,34200,34200,34200,16891
20241224,185600,20517564650,34200,34200,34200,34200,0
20241224,185500,20517564650,34200,34200,34200,34200,0
20241224,185400,20517564650,34200,34200,34200,34200,0
20241224,185300,20517564650,34200,34200,34200,34200,0
20241224,185200,20517564650,34200,34200,34200,34200,0
20241224,185100,20517564650,34200,34200,34200,34200,0
20241224,185000,20517564650,34200,34200,34200,34200,0
20241224,184900,20517564650,34200,34200,34200,34200,0
20241224,184800,20517564650,34200,34200,34200,34200,0
20241224,184700,20517564650,34200,34200,34200,34200,0
20241224,184600,20517564650,34200,34200,34200,34200,0
20241224,184500,20517564650,34200,34200,34200,34200,0
20241224,184400,20517564650,34200,34200,34200,34200,0
20241224,184300,20517564650,34200,34200,34200,34200,0
20241224,184200,20517564650,34200,34200,34200,34200,0
20241224,184100,20517564650,34200,34200,34200,34200,0
20241224,184000,20517564650,34200,34200,34200,34200,0
20241224,183900,20517564650,34200,34200,34200,34200,0
20241224,183800,20517564650,34200,34200,34200,34200,0
20241224,183700,20517564650,34200,34200,34200,34200,0
20241224,183600,20517564650,34200,34200,34200,34200,0
20241224,183500,20517564650,34200,34200,34200,34200,0
20241224,183400,20517564650,34200,34200,34200,34200,0
20241224,183300,20517564650,34200,34200,34200,34200,0
20241224,183200,20517564650,34200,34200,34200,34200,0
20241224,183100,20517564650,34200,34200,34200,34200,0
20241224,183000,20517564650,34200,34200,34200,34200,0
20241224,182900,20517564650,34200,34200,34200,34200,0
20241224,182800,20517564650,34200,34200,34200,34200,0
20241224,182700,20517564650,34200,34200,34200,34200,16891
20241224,182600,20517564650,34200,34200,34200,34200,0
20241224,182500,20517564650,34200,34200,34200,34200,0
20241224,182400,20517564650,34200,34200,34200,34200,0
20241224,182300,20517564650,34200,34200,34200,34200,0
20241224,182200,20517564650,34200,34200,34200,34200,0
20241224,182100,20517564650,34200,34200,34200,34200,0
20241224,182000,20517564650,34200,34200,34200,34200,0
20241224,181900,20517564650,34200,34200,34200,34200,0
20241224,181800,20517564650,34200,34200,34200,34200,0
20241224,181700,20517564650,34200,34200,34200,34200,0
20241224,181600,20517564650,34200,34200,34200,34200,0
20241224,181500,20517564650,34200,34200,34200,34200,0
20241224,181400,20517564650,34200,34200,34200,34200,0
20241224,181300,20517564650,34200,34200,34200,34200,0
20241224,181200,20517564650,34200,34200,34200,34200,0
20241224,181100,20517564650,34200,34200,34200,34200,0
20241224,181000,20517564650,34200,34200,34200,34200,0
20241224,180900,20517564650,34200,34200,34200,34200,0
20241224,180800,20517564650,34200,34200,34200,34200,0
20241224,180700,20517564650,34200,34200,34200,34200,0
20241224,180600,20517564650,34200,34200,34200,34200,0
20241224,180500,20517564650,34200,34200,34200,34200,0
20241224,180400,20517564650,34200,34200,34200,34200,0
20241224,180300,20517564650,34200,34200,34200,34200,0
20241224,180200,20517564650,34200,34200,34200,34200,0
20241224,180100,20517564650,34200,34200,34200,34200,0
20241224,180000,20517564650,34200,34200,34200,34200,0
20241224,175900,20517564650,34200,34200,34200,34200,0
20241224,175800,20517564650,34200,34200,34200,34200,0
20241224,175700,20517564650,34200,34200,34200,34200,16891
20241224,175600,20517564650,34200,34200,34200,34200,0
20241224,175500,20517564650,34200,34200,34200,34200,0
20241224,175400,20517564650,34200,34200,34200,34200,0
20241224,175300,20517564650,34200,34200,34200,34200,0
20241224,175200,20517564650,34200,34200,34200,34200,0
20241224,175100,20517564650,34200,34200,34200,34200,0
20241224,175000,20517564650,34200,34200,34200,34200,0
20241224,174900,20517564650,34200,34200,34200,34200,0
20241224,174800,20517564650,34200,34200,34200,34200,0
20241224,174700,20517564650,34200,34200,34200,34200,0
20241224,174600,20517564650,34200,34200,34200,34200,0
20241224,174500,20517564650,34200,34200,34200,34200,0
20241224,174400,20517564650,34200,34200,34200,34200,0
20241224,174300,20517564650,34200,34200,34200,34200,0
20241224,174200,20517564650,34200,34200,34200,34200,0
20241224,174100,20517564650,34200,34200,34200,34200,0
20241224,174000,20517564650,34200,34200,34200,34200,0
20241224,173900,20517564650,34200,34200,34200,34200,0
20241224,173800,20517564650,34200,34200,34200,34200,0
20241224,173700,20517564650,34200,34200,34200,34200,0
20241224,173600,20517564650,34200,34200,34200,34200,0
20241224,173500,20517564650,34200,34200,34200,34200,0
20241224,173400,20517564650,34200,34200,34200,34200,0
20241224,173300,20517564650,34200,34200,34200,34200,0
20241224,173200,20517564650,34200,34200,34200,34200,0
20241224,173100,20517564650,34200,34200,34200,34200,0
20241224,173000,20517564650,34200,34200,34200,34200,0
20241224,172900,20517564650,34200,34200,34200,34200,0
20241224,172800,20517564650,34200,34200,34200,34200,0
20241224,172700,20517564650,34200,34200,34200,34200,16891
20241224,172600,20517564650,34200,34200,34200,34200,0
20241224,172500,20517564650,34200,34200,34200,34200,0
20241224,172400,20517564650,34200,34200,34200,34200,0
20241224,172300,20517564650,34200,34200,34200,34200,0
20241224,172200,20517564650,34200,34200,34200,34200,0
20241224,172100,20517564650,34200,34200,34200,34200,0
20241224,172000,20517564650,34200,34200,34200,34200,0
20241224,171900,20517564650,34200,34200,34200,34200,0
20241224,171800,20517564650,34200,34200,34200,34200,0
20241224,171700,20517564650,34200,34200,34200,34200,0
20241224,171600,20517564650,34200,34200,34200,34200,0
20241224,171500,20517564650,34200,34200,34200,34200,0
20241224,171400,20517564650,34200,34200,34200,34200,0
20241224,171300,20517564650,34200,34200,34200,34200,0
20241224,171200,20517564650,34200,34200,34200,34200,0
20241224,171100,20517564650,34200,34200,34200,34200,0
20241224,171000,20517564650,34200,34200,34200,34200,0
20241224,170900,20517564650,34200,34200,34200,34200,0
20241224,170800,20517564650,34200,34200,34200,34200,0
20241224,170700,20517564650,34200,34200,34200,34200,0
20241224,170600,20517564650,34200,34200,34200,34200,0
20241224,170500,20517564650,34200,34200,34200,34200,0
20241224,170400,20517564650,34200,34200,34200,34200,0
20241224,170300,20517564650,34200,34200,34200,34200,0
20241224,170200,20517564650,34200,34200,34200,34200,0
20241224,170100,20517564650,34200,34200,34200,34200,0
20241224,170000,20517564650,34200,34200,34200,34200,0
20241224,165900,20517564650,34200,34200,34200,34200,0
20241224,165800,20517564650,34200,34200,34200,34200,0
20241224,165700,20517564650,34200,34200,34200,34200,16891
20241224,165600,20517564650,34200,34200,34200,34200,0
20241224,165500,20517564650,34200,34200,34200,34200,0
20241224,165400,20517564650,34200,34200,34200,34200,0
20241224,165300,20517564650,34200,34200,34200,34200,0
20241224,165200,20517564650,34200,34200,34200,34200,0
20241224,165100,20517564650,34200,34200,34200,34200,0
20241224,165000,20517564650,34200,34200,34200,34200,0
20241224,164900,20517564650,34200,34200,34200,34200,0
20241224,164800,20517564650,34200,34200,34200,34200,0
20241224,164700,20517564650,34200,34200,34200,34200,0
20241224,164600,20517564650,34200,34200,34200,34200,0
20241224,164500,20517564650,34200,34200,34200,34200,0
20241224,164400,20517564650,34200,34200,34200,34200,0
20241224,164300,20517564650,34200,34200,34200,34200,0
20241224,164200,20517564650,34200,34200,34200,34200,0
20241224,164100,20517564650,34200,34200,34200,34200,0
20241224,164000,20517564650,34200,34200,34200,34200,0
20241224,163900,20517564650,34200,34200,34200,34200,0
20241224,163800,20517564650,34200,34200,34200,34200,0
20241224,163700,20517564650,34200,34200,34200,34200,0
20241224,163600,20517564650,34200,34200,34200,34200,0
20241224,163500,20517564650,34200,34200,34200,34200,0
20241224,163400,20517564650,34200,34200,34200,34200,0
20241224,163300,20517564650,34200,34200,34200,34200,0
20241224,163200,20517564650,34200,34200,34200,34200,0
20241224,163100,20517564650,34200,34200,34200,34200,0
20241224,163000,20517564650,34200,34200,34200,34200,0
20241224,162900,20517564650,34200,34200,34200,34200,0
20241224,162800,20517564650,34200,34200,34200,34200,0
20241224,162700,20517564650,34200,34200,34200,34200,16891
20241224,162600,20517564650,34200,34200,34200,34200,0
20241224,162500,20517564650,34200,34200,34200,34200,0
20241224,162400,20517564650,34200,34200,34200,34200,0
20241224,162300,20517564650,34200,34200,34200,34200,0
20241224,162200,20517564650,34200,34200,34200,34200,0
20241224,162100,20517564650,34200,34200,34200,34200,0
20241224,162000,20517564650,34200,34200,34200,34200,0
20241224,161900,20517564650,34200,34200,34200,34200,0
20241224,161800,20517564650,34200,34200,34200,34200,0
20241224,161700,20517564650,34200,34200,34200,34200,0
20241224,161600,20517564650,34200,34200,34200,34200,0
20241224,161500,20517564650,34200,34200,34200,34200,0
20241224,161400,20517564650,34200,34200,34200,34200,0
20241224,161300,20517564650,34200,34200,34200,34200,0
20241224,161200,20517564650,34200,34200,34200,34200,0
20241224,161100,20517564650,34200,34200,34200,34200,0
20241224,161000,20517564650,34200,34200,34200,34200,0
20241224,160900,20517564650,34200,34200,34200,34200,0
20241224,160800,20517564650,34200,34200,34200,34200,0
20241224,160700,20517564650,34200,34200,34200,34200,0
20241224,160600,20517564650,34200,34200,34200,34200,0
20241224,160500,20517564650,34200,34200,34200,34200,0
20241224,160400,20517564650,34200,34200,34200,34200,0
20241224,160300,20517564650,34200,34200,34200,34200,0
20241224,160200,20517564650,34200,34200,34200,34200,0
20241224,160100,20517564650,34200,34200,34200,34200,0
20241224,160000,20517564650,34200,34200,34200,34200,0
20241224,155900,20517564650,34200,34200,34200,34200,0
20241224,155800,20517564650,34200,34200,34200,34200,0
20241224,155700,20517564650,34200,34200,34200,34200,16891
20241224,155600,20517564650,34200,34200,34200,34200,0
20241224,155500,20517564650,34200,34200,34200,34200,0
20241224,155400,20517564650,34200,34200,34200,34200,0
20241224,155300,20517564650,34200,34200,34200,34200,0
20241224,155200,20517564650,34200,34200,34200,34200,0
20241224,155100,20517564650,34200,34200,34200,34200,0
20241224,155000,20517564650,34200,34200,34200,34200,0
20241224,154900,20517564650,34200,34200,34200,34200,0
20241224,154800,20517564650,34200,34200,34200,34200,0
20241224,154700,20517564650,34200,34200,34200,34200,0
20241224,154600,20517564650,34200,34200,34200,34200,0
20241224,154500,20517564650,34200,34200,34200,34200,0
20241224,154400,20517564650,34200,34200,34200,34200,0
20241224,154300,20517564650,34200,34200,34200,34200,0
20241224,154200,20517564650,34200,34200,34200,34200,0
20241224,154100,20517564650,34200,34200,34200,34200,0
20241224,154000,20517564650,34200,34200,34200,34200,0
20241224,153900,20517564650,34200,34200,34200,34200,0
20241224,153800,20517564650,34200,34200,34200,34200,0
20241224,153700,20517564650,34200,34200,34200,34200,0
20241224,153600,20517564650,34200,34200,34200,34200,0
20241224,153500,20517564650,34200,34200,34200,34200,0
20241224,153400,20517564650,34200,34200,34200,34200,0
20241224,153300,20517564650,34200,34200,34200,34200,0
20241224,153200,20517564650,34200,34200,34200,34200,0
20241224,153100,20517564650,34200,34200,34200,34200,0
20241224,153000,20517564650,34200,34200,34200,34200,16891
20241224,152900,19939892450,34100,34100,34100,34100,0
20241224,152800,19939892450,34100,34100,34100,34100,0
20241224,152700,19939892450,34100,34100,34100,34100,0
20241224,152600,19939892450,34100,34100,34100,34100,0
20241224,152500,19939892450,34100,34100,34100,34100,0
20241224,152400,19939892450,34100,34100,34100,34100,0
20241224,152300,19939892450,34100,34100,34100,34100,0
20241224,152200,19939892450,34100,34100,34100,34100,0
20241224,152100,19939892450,34100,34100,34100,34100,0
20241224,152000,19939892450,34100,34100,34100,34100,0
20241224,151900,19939892450,34100,34050,34100,33950,3599
20241224,151800,19817400250,33950,34050,34050,33950,1245
20241224,151700,19775072350,34000,34050,34050,34000,1412
20241224,151600,19727033600,34050,34000,34050,34000,479
20241224,151500,19710741000,34000,34050,34100,33950,1579
20241224,151400,19657051700,34000,34000,34100,33950,1695
20241224,151300,19599397200,34000,34050,34100,33950,3253
20241224,151200,19488774050,34100,34150,34150,34050,664
20241224,151100,19466133650,34150,34050,34150,34050,2121
20241224,151000,19393815800,34050,34100,34100,34050,692
20241224,150900,19370250100,34050,34100,34100,34050,931
20241224,150800,19338548150,34100,34100,34100,34050,334
20241224,150700,19327165450,34050,34000,34050,33900,3483
20241224,150600,19208749750,34050,34050,34050,34000,982
20241224,150500,19175350100,34050,34050,34050,34000,685
20241224,150400,19152054400,34000,34050,34100,33950,1848
20241224,150300,19089197150,34100,34100,34100,34000,3736
20241224,150200,18962109800,34050,34100,34150,34000,5853
20241224,150100,18762793100,34150,34250,34250,34150,3037
20241224,150000,18659029000,34200,34150,34250,34150,709
20241224,145900,18634780700,34200,34200,34250,34150,388
20241224,145800,18621507900,34200,34200,34250,34150,1986
20241224,145700,18553508600,34200,34150,34200,34100,1416
20241224,145600,18505096450,34150,34200,34200,34100,1207
20241224,145500,18463868950,34150,34200,34200,34150,387
20241224,145400,18450645450,34200,34150,34200,34150,247
20241224,145300,18442203850,34200,34150,34200,34150,179
20241224,145200,18436087400,34200,34250,34250,34150,354
20241224,145100,18423982300,34250,34250,34250,34200,410
20241224,145000,18409957500,34250,34250,34250,34200,326
20241224,144900,18398800650,34250,34200,34250,34200,700
20241224,144800,18374857400,34200,34200,34250,34100,2524
20241224,144700,18288734300,34200,34250,34250,34150,1072
20241224,144600,18252085000,34200,34250,34250,34200,160
20241224,144500,18246606450,34250,34250,34250,34200,245
20241224,144400,18238220450,34250,34300,34300,34200,1004
20241224,144300,18203844000,34300,34250,34300,34250,258
20241224,144200,18194998450,34300,34300,34300,34250,687
20241224,144100,18171459350,34300,34200,34300,34200,330
20241224,144000,18160158100,34200,34200,34200,34150,576
20241224,143900,18140478050,34200,34300,34300,34150,408
20241224,143800,18126523300,34250,34150,34300,34150,585
20241224,143700,18106481200,34150,34300,34300,34150,1190
20241224,143600,18065733950,34300,34300,34300,34250,212
20241224,143500,18058466400,34250,34300,34300,34250,242
20241224,143400,18050166850,34300,34300,34300,34250,216
20241224,143300,18042761200,34300,34300,34300,34250,213
20241224,143200,18035459300,34300,34250,34300,34250,118
20241224,143100,18031415050,34250,34250,34300,34200,298
20241224,143000,18021208900,34250,34250,34300,34250,278
20241224,142900,18011684300,34250,34250,34350,34250,259
20241224,142800,18002804950,34250,34200,34300,34200,163
20241224,142700,17997221400,34200,34300,34300,34200,682
20241224,142600,17973871600,34300,34250,34300,34200,209
20241224,142500,17966714300,34250,34200,34300,34200,1251
20241224,142400,17923881500,34200,34250,34300,34200,1119
20241224,142300,17885572200,34300,34300,34300,34250,376
20241224,142200,17872682300,34250,34300,34300,34250,298
20241224,142100,17862471300,34300,34300,34350,34250,672
20241224,142000,17839417100,34350,34350,34350,34300,227
20241224,141900,17831623850,34350,34250,34350,34250,267
20241224,141800,17822465300,34250,34300,34350,34250,391
20241224,141700,17809062450,34300,34250,34300,34200,427
20241224,141600,17794441900,34200,34200,34250,34200,268
20241224,141500,17785269650,34200,34250,34250,34200,404
20241224,141400,17771448150,34250,34350,34350,34250,832
20241224,141300,17742926150,34350,34350,34350,34300,264
20241224,141200,17733863550,34350,34400,34400,34300,327
20241224,141100,17722630950,34350,34350,34400,34350,291
20241224,141000,17712632700,34350,34400,34400,34300,664
20241224,140900,17689815500,34350,34450,34500,34350,1013
20241224,140800,17654965150,34450,34450,34450,34400,388
20241224,140700,17641603550,34400,34400,34450,34400,328
20241224,140600,17630309950,34450,34450,34450,34400,367
20241224,140500,17617677500,34450,34450,34500,34450,509
20241224,140400,17600133550,34450,34400,34450,34400,540
20241224,140300,17581540900,34450,34500,34500,34400,811
20241224,140200,17553596250,34500,34350,34500,34350,481
20241224,140100,17537021250,34350,34400,34400,34350,583
20241224,140000,17516971650,34350,34450,34500,34350,2057
20241224,135900,17446187200,34450,34500,34550,34400,2582
20241224,135800,17357161000,34500,34400,34500,34350,2296
20241224,135700,17278119850,34400,34350,34400,34300,1194
20241224,135600,17237107550,34350,34300,34350,34300,741
20241224,135500,17211685200,34350,34250,34350,34200,1962
20241224,135400,17144413850,34200,34200,34250,34200,257
20241224,135300,17135622550,34250,34250,34250,34200,158
20241224,135200,17130214850,34200,34250,34250,34150,406
20241224,135100,17116317800,34250,34150,34250,34150,1224
20241224,135000,17074489850,34200,34200,34250,34150,419
20241224,134900,17060173350,34150,34200,34250,34150,1217
20241224,134800,17018549200,34250,34250,34250,34200,372
20241224,134700,17005820800,34250,34200,34250,34150,561
20241224,134600,16986633100,34200,34200,34200,34150,248
20241224,134500,16978155550,34200,34200,34200,34150,764
20241224,134400,16952044250,34200,34200,34200,34150,197
20241224,134300,16945310400,34200,34200,34200,34150,228
20241224,134200,16937517450,34200,34200,34250,34200,1049
20241224,134100,16901638100,34250,34250,34250,34200,337
20241224,134000,16890102550,34200,34250,34250,34200,569
20241224,133900,16870629550,34250,34250,34250,34200,774
20241224,133800,16844130550,34300,34250,34300,34200,2489
20241224,133700,16758827400,34200,34200,34250,34200,703
20241224,133600,16734756250,34200,34200,34250,34200,430
20241224,133500,16720039650,34200,34150,34250,34100,2251
20241224,133400,16643065500,34150,34150,34200,34100,566
20241224,133300,16623738300,34100,34150,34200,34100,621
20241224,133200,16602531950,34150,34150,34200,34150,795
20241224,133100,16575382000,34150,34100,34150,34100,1404
20241224,133000,16527439050,34050,34050,34100,34000,1919
20241224,132900,16462053900,34100,34050,34100,34050,559
20241224,132800,16443014350,34050,34050,34050,34050,220
20241224,132700,16435523350,34050,34000,34050,33900,4600
20241224,132600,16279126250,33950,34000,34000,33850,8851
20241224,132500,15978990750,33950,33900,33950,33900,415
20241224,132400,15964903250,33950,33950,34000,33950,809
20241224,132300,15937436650,33950,33850,34000,33800,4820
20241224,132200,15774100100,33850,33900,33900,33850,1458
20241224,132100,15724745350,33900,33850,33900,33850,435
20241224,132000,15710011150,33900,33850,33900,33850,205
20241224,131900,15703071100,33900,33900,33900,33850,862
20241224,131800,15673852900,33900,33850,33900,33850,274
20241224,131700,15664577200,33850,33850,33900,33800,333
20241224,131600,15653306500,33850,33850,33850,33800,224
20241224,131500,15645725950,33900,33850,33900,33850,446
20241224,131400,15630627400,33850,33850,33900,33800,3447
20241224,131300,15513972950,33800,33800,33800,33800,2113
20241224,131200,15442553550,33750,33750,33800,33750,237
20241224,131100,15434553650,33750,33750,33800,33750,498
20241224,131000,15417744850,33750,33750,33800,33750,317
20241224,130900,15407039150,33800,33750,33800,33700,616
20241224,130800,15386256450,33750,33700,33750,33700,188
20241224,130700,15379919850,33750,33700,33750,33650,4249
20241224,130600,15236742750,33700,33750,33750,33700,3366
20241224,130500,15123306750,33750,33700,33750,33700,813
20241224,130400,15095896900,33700,33800,33800,33700,5825
20241224,130300,14899350750,33750,33800,33800,33750,194
20241224,130200,14892801100,33750,33800,33850,33750,467
20241224,130100,14877018350,33850,33800,33850,33750,1466
20241224,130000,14827471800,33850,33800,33850,33750,1993
20241224,125900,14760161400,33750,33800,33800,33750,262
20241224,125800,14751314400,33800,33800,33800,33750,155
20241224,125700,14746082250,33800,33750,33800,33700,317
20241224,125600,14735387000,33750,33800,33800,33750,3042
20241224,125500,14632714250,33800,33800,33850,33750,3672
20241224,125400,14508660600,33850,33800,33850,33750,2648
20241224,125300,14419167700,33800,33800,33800,33700,1478
20241224,125200,14369291100,33800,33750,33800,33700,2906
20241224,125100,14271223250,33750,33800,33850,33750,4154
20241224,125000,14130955250,33850,33850,33850,33800,909
20241224,124900,14100229900,33850,33850,33900,33800,2084
20241224,124800,14029747450,33900,33950,33950,33900,901
20241224,124700,13999201750,33950,33950,33950,33900,227
20241224,124600,13991500350,33950,33900,33950,33900,521
20241224,124500,13973837100,33900,34000,34000,33900,606
20241224,124400,13953273400,34000,34000,34000,33950,56
20241224,124300,13951370150,34000,33900,34000,33900,327
20241224,124200,13940272550,33900,34000,34000,33900,1699
20241224,124100,13882598400,34000,33950,34000,33950,46
20241224,124000,13881035300,33950,34000,34000,33950,225
20241224,123900,13873388750,34000,34050,34050,33950,530
20241224,123800,13855367700,34050,33950,34050,33900,2590
20241224,123700,13767384250,33950,33950,33950,33850,1218
20241224,123600,13726094300,33950,33950,33950,33900,356
20241224,123500,13714020000,33900,33950,33950,33900,102
20241224,123400,13710560050,33950,33900,33950,33900,741
20241224,123300,13685438850,33900,33900,33900,33800,4348
20241224,123200,13538210550,33850,33850,33900,33800,1950
20241224,123100,13472256000,33850,33900,33900,33850,3711
20241224,123000,13346558350,33900,33950,34000,33900,546
20241224,122900,13328036150,33900,33900,33950,33850,7983
20241224,122800,13057516300,33950,33950,33950,33900,307
20241224,122700,13047098200,33950,34000,34000,33900,2419
20241224,122600,12964982950,34000,34050,34050,34000,1616
20241224,122500,12910036150,34050,34000,34050,34000,481
20241224,122400,12893676800,34000,34050,34050,34000,1598
20241224,122300,12839344300,34050,34050,34050,34000,295
20241224,122200,12829302500,34050,34050,34050,34000,81
20241224,122100,12826545350,34050,34050,34050,34000,304
20241224,122000,12816207100,34050,34050,34100,34000,169
20241224,121900,12810452600,34050,34050,34100,34050,1593
20241224,121800,12756201400,34100,34050,34100,34050,168
20241224,121700,12750477650,34100,34100,34100,34050,1483
20241224,121600,12699916650,34100,34100,34100,34050,58
20241224,121500,12697938900,34050,34100,34100,34050,197
20241224,121400,12691229950,34100,34100,34100,34050,615
20241224,121300,12670288150,34100,34100,34150,34100,722
20241224,121200,12645666500,34100,34150,34150,34100,164
20241224,121100,12640073650,34150,34200,34200,34100,158
20241224,121000,12634680350,34150,34150,34150,34100,1436
20241224,120900,12585643000,34100,34100,34150,34050,122
20241224,120800,12581483100,34150,34150,34150,34100,155
20241224,120700,12576196900,34150,34050,34150,34000,3644
20241224,120600,12451997600,34000,34050,34050,34000,411
20241224,120500,12438020750,34050,34050,34050,34000,2169
20241224,120400,12364273800,34050,34100,34100,34000,61
20241224,120300,12362195250,34050,34000,34100,34000,144
20241224,120200,12357296400,34050,34100,34100,34000,255
20241224,120100,12348615750,34050,34100,34100,34000,2565
20241224,120000,12261352600,34050,34100,34100,34050,156
20241224,115900,12256040150,34100,34050,34100,34050,155
20241224,115800,12250760600,34100,34100,34100,34050,1383
20241224,115700,12203605000,34100,34150,34150,34100,898
20241224,115600,12172976350,34150,34100,34150,34100,212
20241224,115500,12165746000,34150,34150,34200,34100,354
20241224,115400,12153666900,34150,34150,34150,34100,165
20241224,115300,12148035050,34150,34150,34150,34100,322
20241224,115200,12137038800,34200,34200,34200,34100,182
20241224,115100,12130825200,34200,34200,34200,34100,141
20241224,115000,12126011250,34150,34200,34200,34100,246
20241224,114900,12117611600,34150,34150,34150,34100,376
20241224,114800,12104784350,34150,34200,34200,34100,206
20241224,114700,12097750100,34150,34200,34200,34150,93
20241224,114600,12094573050,34200,34200,34200,34150,297
20241224,114500,12084429400,34200,34200,34200,34150,131
20241224,114400,12079954950,34200,34150,34200,34150,157
20241224,114300,12074592450,34200,34150,34200,34150,156
20241224,114200,12069264500,34150,34150,34200,34100,400
20241224,114100,12055606150,34200,34200,34200,34150,24
20241224,114000,12054785400,34200,34150,34200,34100,203
20241224,113900,12047856050,34150,34200,34250,34150,1620
20241224,113800,11992515200,34250,34200,34250,34200,67
20241224,113700,11990222350,34250,34200,34250,34200,261
20241224,113600,11981294800,34250,34200,34250,34150,107
20241224,113500,11977636550,34250,34200,34250,34150,229
20241224,113400,11969805200,34250,34250,34250,34200,119
20241224,113300,11965732900,34200,34200,34200,34150,150
20241224,113200,11960604000,34250,34200,34250,34150,663
20241224,113100,11937926450,34200,34250,34250,34150,704
20241224,113000,11913849600,34200,34250,34250,34200,513
20241224,112900,11896287300,34250,34250,34250,34200,553
20241224,112800,11877358600,34300,34250,34300,34200,1274
20241224,112700,11833711400,34000,34100,34200,34000,2802
20241224,112600,11738054250,34100,34050,34100,34050,206
20241224,112500,11731031500,34100,34150,34150,33950,5539
20241224,112400,11542917850,34150,34100,34150,34050,208
20241224,112300,11535825750,34150,34100,34150,34100,99
20241224,112200,11532448400,34050,34150,34150,34050,49
20241224,112100,11530779000,34000,34050,34100,34000,215
20241224,112000,11523464550,34050,34100,34100,34050,323
20241224,111900,11512454800,34100,34050,34100,34050,38
20241224,111800,11511160150,34050,34050,34050,34000,1769
20241224,111700,11451004700,34000,34100,34150,33950,6672
20241224,111600,11224315000,34100,34150,34150,34100,83
20241224,111500,11221483500,34150,34150,34150,34100,313
20241224,111400,11210805950,34150,34150,34150,34100,90
20241224,111300,11207735550,34150,34150,34150,34100,240
20241224,111200,11199550450,34150,34200,34200,34050,912
20241224,111100,11168416850,34200,34050,34200,34000,1568
20241224,111000,11114905500,34050,34050,34050,33950,4358
20241224,110900,10966729450,34050,34100,34150,34050,2306
20241224,110800,10888194550,34100,34150,34200,34100,2800
20241224,110700,10792645500,34150,34100,34250,34100,2478
20241224,110600,10707980950,34100,34200,34200,34100,1333
20241224,110500,10662484150,34200,34200,34200,34150,371
20241224,110400,10649799500,34200,34200,34200,34150,207
20241224,110300,10642730050,34200,34200,34200,34150,520
20241224,110200,10624955800,34200,34250,34250,34200,228
20241224,110100,10617156800,34250,34200,34250,34200,40
20241224,110000,10615787000,34150,34150,34250,34150,851
20241224,105900,10586715300,34150,34200,34250,34150,669
20241224,105800,10563846400,34200,34200,34250,34200,386
20241224,105700,10550644050,34200,34200,34350,34200,258
20241224,105600,10541816050,34200,34350,34350,34150,4706
20241224,105500,10380820200,34300,34400,34400,34300,101
20241224,105400,10377355050,34350,34350,34350,34300,674
20241224,105300,10354233350,34350,34350,34400,34350,134
20241224,105200,10349630250,34350,34400,34400,34350,137
20241224,105100,10344922500,34400,34400,34400,34300,290
20241224,105000,10334961300,34350,34300,34350,34250,567
20241224,104900,10315505800,34250,34300,34300,34250,575
20241224,104800,10295800350,34300,34300,34350,34250,208
20241224,104700,10288671400,34250,34300,34350,34250,449
20241224,104600,10273267000,34350,34300,34350,34150,4050
20241224,104500,10134638850,34300,34400,34400,34300,3425
20241224,104400,10017092600,34400,34400,34400,34350,338
20241224,104300,10005476050,34400,34450,34450,34400,600
20241224,104200,9984835150,34400,34450,34450,34400,169
20241224,104100,9979020200,34400,34450,34450,34400,355
20241224,104000,9966803850,34450,34400,34450,34400,1367
20241224,103900,9919778500,34450,34450,34450,34400,180
20241224,103800,9913580500,34450,34400,34500,34400,219
20241224,103700,9906038600,34400,34450,34450,34400,167
20241224,103600,9900290550,34450,34500,34500,34400,1360
20241224,103500,9853482850,34450,34450,34500,34450,268
20241224,103400,9844248550,34450,34500,34500,34450,142
20241224,103300,9839355400,34500,34500,34500,34450,151
20241224,103200,9834151200,34450,34450,34500,34450,160
20241224,103100,9828636850,34450,34450,34500,34450,315
20241224,103000,9817783600,34500,34550,34550,34450,743
20241224,102900,9792171100,34550,34450,34550,34450,193
20241224,102800,9785514550,34450,34500,34550,34450,126
20241224,102700,9781169550,34450,34500,34600,34450,3814
20241224,102600,9649655250,34500,34550,34550,34500,573
20241224,102500,9629885100,34550,34500,34550,34500,227
20241224,102400,9622053250,34500,34600,34600,34500,162
20241224,102300,9616455250,34600,34450,34600,34400,1127
20241224,102200,9577589100,34500,34500,34500,34400,508
20241224,102100,9560094800,34500,34450,34500,34450,658
20241224,102000,9537410050,34500,34550,34550,34500,549
20241224,101900,9518468250,34550,34500,34550,34450,1075
20241224,101800,9481388350,34500,34400,34500,34400,1039
20241224,101700,9445603700,34400,34450,34500,34400,654
20241224,101600,9423077950,34450,34450,34450,34400,2100
20241224,101500,9350795950,34450,34550,34550,34450,1798
20241224,101400,9288822400,34500,34750,34750,34500,1118
20241224,101300,9250189750,34550,34750,34750,34500,7204
20241224,101200,9000970550,34800,34800,34800,34750,842
20241224,101100,8971709450,34800,34750,34800,34750,414
20241224,101000,8957320450,34750,34750,34800,34750,758
20241224,100900,8930977950,34750,34850,34850,34750,1956
20241224,100800,8862889100,34900,35000,35000,34900,315
20241224,100700,8851885700,34950,34900,35000,34900,519
20241224,100600,8833749500,34900,34950,34950,34900,364
20241224,100500,8821035900,34950,35050,35050,34950,1213
20241224,100400,8778604150,35050,35050,35050,35000,204
20241224,100300,8771456150,35050,35000,35050,34950,306
20241224,100200,8760743300,35050,35050,35050,34950,1331
20241224,100100,8714119050,35050,35000,35050,34950,784
20241224,100000,8686671600,34950,35100,35100,34950,725
20241224,095900,8661296950,35100,35000,35100,34950,2666
20241224,095800,8567894900,35000,35000,35000,34850,321
20241224,095700,8556676850,34900,34850,35000,34800,1086
20241224,095600,8518770250,34850,34900,34900,34850,502
20241224,095500,8501269550,34900,34900,34950,34900,755
20241224,095400,8474918550,34950,35000,35000,34900,549
20241224,095300,8455730050,35000,34950,35000,34950,815
20241224,095200,8427234700,35000,34900,35000,34900,606
20241224,095100,8406055650,35000,35050,35050,34950,1071
20241224,095000,8368579200,35050,35050,35100,35000,659
20241224,094900,8345481650,35100,35050,35100,34950,1133
20241224,094800,8305796450,35050,34850,35050,34850,732
20241224,094700,8280230300,34800,34800,34850,34750,2249
20241224,094600,8201966050,34850,34950,34950,34800,1601
20241224,094500,8146156950,34900,34900,35000,34900,881
20241224,094400,8115342800,34900,34950,34950,34900,428
20241224,094300,8100401650,34950,34850,34950,34850,503
20241224,094200,8082857250,34850,35000,35000,34850,601
20241224,094100,8061855250,35050,34900,35050,34900,714
20241224,094000,8036888300,34900,34950,35000,34900,701
20241224,093900,8012404050,34950,35000,35000,34950,1441
20241224,093800,7962009150,35000,35050,35050,35000,268
20241224,093700,7952628050,35000,35050,35050,34950,2221
20241224,093600,7874867800,35050,35150,35150,35050,1273
20241224,093500,7830199800,35150,35200,35300,35100,3328
20241224,093400,7712865800,35300,35200,35300,35200,2917
20241224,093300,7610057000,35200,35250,35300,35050,1802
20241224,093200,7546638750,35300,35350,35450,35300,5077
20241224,093100,7367037450,35300,34950,35450,34900,17869
20241224,093000,6736788550,35050,34750,35050,34750,3544
20241224,092900,6613080050,34800,34750,34800,34700,1373
20241224,092800,6565380000,34700,34800,34800,34650,5096
20241224,092700,6388448800,34800,35050,35150,34750,12487
20241224,092600,5952100400,35150,35250,35350,35050,17407
20241224,092500,5338844750,35250,35100,35250,35050,6801
20241224,092400,5099629950,35100,34900,35150,34650,11470
20241224,092300,4699225900,34900,34850,34950,34800,7433
20241224,092200,4439901700,34850,34650,34850,34650,7474
20241224,092100,4180286650,34650,34350,34650,34200,12621
20241224,092000,3744742750,34300,34300,34400,34200,1843
20241224,091900,3681666900,34300,34400,34500,34250,2305
20241224,091800,3602475500,34400,34400,34550,34250,6190
20241224,091700,3389696800,34300,34350,34350,34300,1278
20241224,091600,3345847250,34350,34300,34400,34250,860
20241224,091500,3316330700,34300,34200,34350,34200,2587
20241224,091400,3227678550,34350,34200,34350,34150,3763
20241224,091300,3098965750,34200,34050,34250,34050,1657
20241224,091200,3042336300,34050,33900,34150,33900,10517
20241224,091100,2685141500,33900,34050,34150,33900,14154
20241224,091000,2203917150,34050,34100,34150,34050,8038
20241224,090900,1930036100,34100,34400,34450,34100,8491
20241224,090800,1639472650,34400,34250,34500,34200,5190
20241224,090700,1461357700,34250,34350,34400,34200,8283
20241224,090600,1177390500,34400,34350,34400,34200,1493
20241224,090500,1126187600,34300,34450,34500,34200,3977
20241224,090400,989845750,34400,34400,34600,34300,2001
20241224,090300,920834450,34300,34550,34550,34250,6169
20241224,090200,708759850,34550,34550,34800,34350,6084
20241224,090100,498426300,34600,34850,34850,34550,3961
20241224,090000,360977750,34750,34850,34950,34700,9924