KissMeData/000100/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183000,84453442200,112300,112300,112300,112300,26154
20241227,182900,84453442200,112300,112300,112300,112300,0
20241227,182800,84453442200,112300,112300,112300,112300,0
20241227,182700,84453442200,112300,112300,112300,112300,0
20241227,182600,84453442200,112300,112300,112300,112300,0
20241227,182500,84453442200,112300,112300,112300,112300,0
20241227,182400,84453442200,112300,112300,112300,112300,0
20241227,182300,84453442200,112300,112300,112300,112300,0
20241227,182200,84453442200,112300,112300,112300,112300,0
20241227,182100,84453442200,112300,112300,112300,112300,0
20241227,182000,84453442200,112300,112300,112300,112300,0
20241227,181900,84453442200,112300,112300,112300,112300,0
20241227,181800,84453442200,112300,112300,112300,112300,0
20241227,181700,84453442200,112300,112300,112300,112300,0
20241227,181600,84453442200,112300,112300,112300,112300,0
20241227,181500,84453442200,112300,112300,112300,112300,0
20241227,181400,84453442200,112300,112300,112300,112300,0
20241227,181300,84453442200,112300,112300,112300,112300,0
20241227,181200,84453442200,112300,112300,112300,112300,0
20241227,181100,84453442200,112300,112300,112300,112300,0
20241227,181000,84453442200,112300,112300,112300,112300,0
20241227,180900,84453442200,112300,112300,112300,112300,0
20241227,180800,84453442200,112300,112300,112300,112300,0
20241227,180700,84453442200,112300,112300,112300,112300,0
20241227,180600,84453442200,112300,112300,112300,112300,0
20241227,180500,84453442200,112300,112300,112300,112300,0
20241227,180400,84453442200,112300,112300,112300,112300,0
20241227,180300,84453442200,112300,112300,112300,112300,0
20241227,180200,84453442200,112300,112300,112300,112300,0
20241227,180100,84453442200,112300,112300,112300,112300,0
20241227,180000,84453442200,112300,112300,112300,112300,26154
20241227,175900,84453442200,112300,112300,112300,112300,0
20241227,175800,84453442200,112300,112300,112300,112300,0
20241227,175700,84453442200,112300,112300,112300,112300,0
20241227,175600,84453442200,112300,112300,112300,112300,0
20241227,175500,84453442200,112300,112300,112300,112300,0
20241227,175400,84453442200,112300,112300,112300,112300,0
20241227,175300,84453442200,112300,112300,112300,112300,0
20241227,175200,84453442200,112300,112300,112300,112300,0
20241227,175100,84453442200,112300,112300,112300,112300,0
20241227,175000,84453442200,112300,112300,112300,112300,0
20241227,174900,84453442200,112300,112300,112300,112300,0
20241227,174800,84453442200,112300,112300,112300,112300,0
20241227,174700,84453442200,112300,112300,112300,112300,0
20241227,174600,84453442200,112300,112300,112300,112300,0
20241227,174500,84453442200,112300,112300,112300,112300,0
20241227,174400,84453442200,112300,112300,112300,112300,0
20241227,174300,84453442200,112300,112300,112300,112300,0
20241227,174200,84453442200,112300,112300,112300,112300,0
20241227,174100,84453442200,112300,112300,112300,112300,0
20241227,174000,84453442200,112300,112300,112300,112300,0
20241227,173900,84453442200,112300,112300,112300,112300,0
20241227,173800,84453442200,112300,112300,112300,112300,0
20241227,173700,84453442200,112300,112300,112300,112300,0
20241227,173600,84453442200,112300,112300,112300,112300,0
20241227,173500,84453442200,112300,112300,112300,112300,0
20241227,173400,84453442200,112300,112300,112300,112300,0
20241227,173300,84453442200,112300,112300,112300,112300,0
20241227,173200,84453442200,112300,112300,112300,112300,0
20241227,173100,84453442200,112300,112300,112300,112300,0
20241227,173000,84453442200,112300,112300,112300,112300,26154
20241227,172900,84453442200,112300,112300,112300,112300,0
20241227,172800,84453442200,112300,112300,112300,112300,0
20241227,172700,84453442200,112300,112300,112300,112300,0
20241227,172600,84453442200,112300,112300,112300,112300,0
20241227,172500,84453442200,112300,112300,112300,112300,0
20241227,172400,84453442200,112300,112300,112300,112300,0
20241227,172300,84453442200,112300,112300,112300,112300,0
20241227,172200,84453442200,112300,112300,112300,112300,0
20241227,172100,84453442200,112300,112300,112300,112300,0
20241227,172000,84453442200,112300,112300,112300,112300,0
20241227,171900,84453442200,112300,112300,112300,112300,0
20241227,171800,84453442200,112300,112300,112300,112300,0
20241227,171700,84453442200,112300,112300,112300,112300,0
20241227,171600,84453442200,112300,112300,112300,112300,0
20241227,171500,84453442200,112300,112300,112300,112300,0
20241227,171400,84453442200,112300,112300,112300,112300,0
20241227,171300,84453442200,112300,112300,112300,112300,0
20241227,171200,84453442200,112300,112300,112300,112300,0
20241227,171100,84453442200,112300,112300,112300,112300,0
20241227,171000,84453442200,112300,112300,112300,112300,0
20241227,170900,84453442200,112300,112300,112300,112300,0
20241227,170800,84453442200,112300,112300,112300,112300,0
20241227,170700,84453442200,112300,112300,112300,112300,0
20241227,170600,84453442200,112300,112300,112300,112300,0
20241227,170500,84453442200,112300,112300,112300,112300,0
20241227,170400,84453442200,112300,112300,112300,112300,0
20241227,170300,84453442200,112300,112300,112300,112300,0
20241227,170200,84453442200,112300,112300,112300,112300,0
20241227,170100,84453442200,112300,112300,112300,112300,0
20241227,170000,84453442200,112300,112300,112300,112300,26154
20241227,165900,84453442200,112300,112300,112300,112300,0
20241227,165800,84453442200,112300,112300,112300,112300,0
20241227,165700,84453442200,112300,112300,112300,112300,0
20241227,165600,84453442200,112300,112300,112300,112300,0
20241227,165500,84453442200,112300,112300,112300,112300,0
20241227,165400,84453442200,112300,112300,112300,112300,0
20241227,165300,84453442200,112300,112300,112300,112300,0
20241227,165200,84453442200,112300,112300,112300,112300,0
20241227,165100,84453442200,112300,112300,112300,112300,0
20241227,165000,84453442200,112300,112300,112300,112300,0
20241227,164900,84453442200,112300,112300,112300,112300,0
20241227,164800,84453442200,112300,112300,112300,112300,0
20241227,164700,84453442200,112300,112300,112300,112300,0
20241227,164600,84453442200,112300,112300,112300,112300,0
20241227,164500,84453442200,112300,112300,112300,112300,0
20241227,164400,84453442200,112300,112300,112300,112300,0
20241227,164300,84453442200,112300,112300,112300,112300,0
20241227,164200,84453442200,112300,112300,112300,112300,0
20241227,164100,84453442200,112300,112300,112300,112300,0
20241227,164000,84453442200,112300,112300,112300,112300,0
20241227,163900,84453442200,112300,112300,112300,112300,0
20241227,163800,84453442200,112300,112300,112300,112300,0
20241227,163700,84453442200,112300,112300,112300,112300,0
20241227,163600,84453442200,112300,112300,112300,112300,0
20241227,163500,84453442200,112300,112300,112300,112300,0
20241227,163400,84453442200,112300,112300,112300,112300,0
20241227,163300,84453442200,112300,112300,112300,112300,0
20241227,163200,84453442200,112300,112300,112300,112300,0
20241227,163100,84453442200,112300,112300,112300,112300,0
20241227,163000,84453442200,112300,112300,112300,112300,26154
20241227,162900,84453442200,112300,112300,112300,112300,0
20241227,162800,84453442200,112300,112300,112300,112300,0
20241227,162700,84453442200,112300,112300,112300,112300,0
20241227,162600,84453442200,112300,112300,112300,112300,0
20241227,162500,84453442200,112300,112300,112300,112300,0
20241227,162400,84453442200,112300,112300,112300,112300,0
20241227,162300,84453442200,112300,112300,112300,112300,0
20241227,162200,84453442200,112300,112300,112300,112300,0
20241227,162100,84453442200,112300,112300,112300,112300,0
20241227,162000,84453442200,112300,112300,112300,112300,0
20241227,161900,84453442200,112300,112300,112300,112300,0
20241227,161800,84453442200,112300,112300,112300,112300,0
20241227,161700,84453442200,112300,112300,112300,112300,0
20241227,161600,84453442200,112300,112300,112300,112300,0
20241227,161500,84453442200,112300,112300,112300,112300,0
20241227,161400,84453442200,112300,112300,112300,112300,0
20241227,161300,84453442200,112300,112300,112300,112300,0
20241227,161200,84453442200,112300,112300,112300,112300,0
20241227,161100,84453442200,112300,112300,112300,112300,0
20241227,161000,84453442200,112300,112300,112300,112300,0
20241227,160900,84453442200,112300,112300,112300,112300,0
20241227,160800,84453442200,112300,112300,112300,112300,0
20241227,160700,84453442200,112300,112300,112300,112300,0
20241227,160600,84453442200,112300,112300,112300,112300,0
20241227,160500,84453442200,112300,112300,112300,112300,0
20241227,160400,84453442200,112300,112300,112300,112300,0
20241227,160300,84453442200,112300,112300,112300,112300,0
20241227,160200,84453442200,112300,112300,112300,112300,0
20241227,160100,84453442200,112300,112300,112300,112300,0
20241227,160000,84453442200,112300,112300,112300,112300,26154
20241227,155900,84453442200,112300,112300,112300,112300,0
20241227,155800,84453442200,112300,112300,112300,112300,0
20241227,155700,84453442200,112300,112300,112300,112300,0
20241227,155600,84453442200,112300,112300,112300,112300,0
20241227,155500,84453442200,112300,112300,112300,112300,0
20241227,155400,84453442200,112300,112300,112300,112300,0
20241227,155300,84453442200,112300,112300,112300,112300,0
20241227,155200,84453442200,112300,112300,112300,112300,0
20241227,155100,84453442200,112300,112300,112300,112300,0
20241227,155000,84453442200,112300,112300,112300,112300,0
20241227,154900,84453442200,112300,112300,112300,112300,0
20241227,154800,84453442200,112300,112300,112300,112300,0
20241227,154700,84453442200,112300,112300,112300,112300,0
20241227,154600,84453442200,112300,112300,112300,112300,0
20241227,154500,84453442200,112300,112300,112300,112300,0
20241227,154400,84453442200,112300,112300,112300,112300,0
20241227,154300,84453442200,112300,112300,112300,112300,0
20241227,154200,84453442200,112300,112300,112300,112300,0
20241227,154100,84453442200,112300,112300,112300,112300,0
20241227,154000,84453442200,112300,112300,112300,112300,0
20241227,153900,84453442200,112300,112300,112300,112300,0
20241227,153800,84453442200,112300,112300,112300,112300,0
20241227,153700,84453442200,112300,112300,112300,112300,0
20241227,153600,84453442200,112300,112300,112300,112300,0
20241227,153500,84453442200,112300,112300,112300,112300,0
20241227,153400,84453442200,112300,112300,112300,112300,0
20241227,153300,84453442200,112300,112300,112300,112300,0
20241227,153200,84453442200,112300,112300,112300,112300,0
20241227,153100,84453442200,112300,112300,112300,112300,0
20241227,153000,84453442200,112300,112300,112300,112300,52308
20241227,152900,81516348000,112500,112500,112500,112500,0
20241227,152800,81516348000,112500,112500,112500,112500,0
20241227,152700,81516348000,112500,112500,112500,112500,0
20241227,152600,81516348000,112500,112500,112500,112500,0
20241227,152500,81516348000,112500,112500,112500,112500,0
20241227,152400,81516348000,112500,112500,112500,112500,0
20241227,152300,81516348000,112500,112500,112500,112500,0
20241227,152200,81516348000,112500,112500,112500,112500,0
20241227,152100,81516348000,112500,112500,112500,112500,0
20241227,152000,81516348000,112500,112500,112500,112500,0
20241227,151900,81516348000,112500,112500,112600,112400,2991
20241227,151800,81179942100,112400,112600,112600,112400,5322
20241227,151700,80580917000,112500,112600,112600,112500,1354
20241227,151600,80428586700,112500,112500,112600,112500,1859
20241227,151500,80219299200,112600,112400,112600,112300,3621
20241227,151400,79812084500,112400,112400,112500,112300,2077
20241227,151300,79578529600,112400,112300,112500,112300,894
20241227,151200,79478065300,112400,112400,112500,112300,1965
20241227,151100,79257083000,112400,112300,112500,112300,3833
20241227,151000,78826278900,112300,112300,112400,112200,5443
20241227,150900,78214724200,112300,112300,112400,112300,1890
20241227,150800,78002369000,112400,112300,112400,112200,1917
20241227,150700,77787102600,112300,112200,112400,112200,889
20241227,150600,77687245700,112200,112300,112400,112200,2351
20241227,150500,77423165800,112300,112200,112300,112200,1455
20241227,150400,77259800700,112200,112200,112300,112200,1170
20241227,150300,77128510700,112200,112200,112400,112100,3923
20241227,150200,76688015700,112200,112300,112400,112100,939
20241227,150100,76582576200,112300,112300,112400,112200,1790
20241227,150000,76381497700,112300,112000,112300,111900,4174
20241227,145900,75913331500,111900,112000,112100,111700,10725
20241227,145800,74713265300,112000,112100,112100,111800,5013
20241227,145700,74152464900,112100,112100,112300,112000,2969
20241227,145600,73819780900,112100,112100,112300,112000,2813
20241227,145500,73504663500,112300,112400,112500,112100,4810
20241227,145400,72964880500,112500,112400,112500,112300,958
20241227,145300,72857148900,112400,112500,112500,112300,953
20241227,145200,72750041600,112400,112400,112500,112400,1499
20241227,145100,72581447300,112500,112300,112500,112200,769
20241227,145000,72495040900,112200,112400,112400,112200,397
20241227,144900,72450464500,112300,112200,112500,112200,1572
20241227,144800,72273888100,112300,112400,112500,112200,2697
20241227,144700,71971020000,112400,112500,112500,112400,1417
20241227,144600,71811693200,112400,112400,112400,112300,646
20241227,144500,71739115200,112300,112400,112500,112300,1229
20241227,144400,71601007100,112300,112400,112400,112300,577
20241227,144300,71536205400,112400,112400,112500,112400,1342
20241227,144200,71385320900,112500,112600,112600,112400,485
20241227,144100,71330773600,112600,112600,112700,112500,719
20241227,144000,71249863900,112600,112600,112600,112500,312
20241227,143900,71214751000,112600,112500,112700,112500,548
20241227,143800,71153057700,112500,112700,112700,112500,735
20241227,143700,71070270100,112700,112600,112800,112600,650
20241227,143600,70996988600,112700,112800,112800,112600,333
20241227,143500,70959460300,112800,112700,112900,112600,717
20241227,143400,70878612500,112800,112400,112800,112300,9814
20241227,143300,69773551800,112400,112400,112500,112400,99
20241227,143200,69762420300,112400,112400,112500,112300,1397
20241227,143100,69605419200,112300,112400,112500,112300,948
20241227,143000,69498915700,112300,112400,112500,112300,970
20241227,142900,69389926500,112500,112400,112600,112400,1205
20241227,142800,69254416600,112400,112500,112500,112400,324
20241227,142700,69217987200,112500,112600,112700,112500,1446
20241227,142600,69055283200,112700,112600,112700,112600,883
20241227,142500,68955849200,112500,112600,112700,112500,418
20241227,142400,68908783500,112600,112800,112800,112600,5727
20241227,142300,68263394800,112800,112800,112900,112800,362
20241227,142200,68222558500,112800,112800,112900,112800,906
20241227,142100,68120357900,112800,112900,113000,112800,1351
20241227,142000,67967906700,112900,113000,113000,112900,956
20241227,141900,67859961100,112900,112800,113000,112800,2135
20241227,141800,67618911600,112800,112800,112900,112800,725
20241227,141700,67537118000,112900,112800,112900,112700,600
20241227,141600,67469449500,112800,112700,112900,112700,1328
20241227,141500,67319657000,112800,112700,112900,112700,1028
20241227,141400,67203713000,112700,112900,112900,112700,1134
20241227,141300,67075801000,112800,112900,113000,112800,1357
20241227,141200,66922586800,112900,112800,112900,112800,3684
20241227,141100,66506769100,112800,112700,112800,112600,1373
20241227,141000,66352047400,112700,112400,112700,112300,4638
20241227,140900,65830219400,112400,112400,112400,112300,250
20241227,140800,65802120400,112400,112400,112400,112300,57
20241227,140700,65795718400,112300,112400,112400,112300,195
20241227,140600,65773814000,112400,112300,112400,112300,104
20241227,140500,65762132200,112300,112400,112400,112300,103
20241227,140400,65750561500,112300,112200,112400,112200,1566
20241227,140300,65574757900,112200,112400,112400,112200,855
20241227,140200,65478750900,112400,112300,112400,112300,1267
20241227,140100,65336354600,112300,112300,112400,112200,1229
20241227,140000,65198354500,112300,112300,112400,112200,933
20241227,135900,65093575300,112400,112200,112400,112200,955
20241227,135800,64986324500,112300,112300,112300,112200,1203
20241227,135700,64851255400,112300,112300,112400,112200,1277
20241227,135600,64707864800,112300,112300,112300,112200,172
20241227,135500,64688554700,112200,112200,112300,112200,158
20241227,135400,64670823900,112200,112200,112300,112200,518
20241227,135300,64612701200,112300,112100,112300,112100,1022
20241227,135200,64498086300,112100,112100,112100,112000,283
20241227,135100,64466365700,112000,112000,112100,111900,1376
20241227,135000,64312271700,112000,112000,112100,112000,38
20241227,134900,64308014500,112000,112100,112200,112000,383
20241227,134800,64265085300,112000,112000,112100,112000,1968
20241227,134700,64044532300,112000,112000,112100,112000,813
20241227,134600,63953473300,112000,112100,112100,112000,1192
20241227,134500,63819967200,112100,112000,112100,112000,654
20241227,134400,63746709500,112000,112000,112100,112000,441
20241227,134300,63697305700,112000,112000,112100,112000,177
20241227,134200,63677477700,112000,112200,112200,112000,1127
20241227,134100,63551203300,112100,112100,112200,112100,181
20241227,134000,63530908500,112100,112200,112300,112100,2170
20241227,133900,63287617900,112200,112200,112300,112200,3232
20241227,133800,62924781300,112300,112300,112300,112200,379
20241227,133700,62882222200,112200,112300,112300,112200,94
20241227,133600,62871669500,112300,112200,112300,112200,359
20241227,133500,62831385800,112300,112200,112300,112200,76
20241227,133400,62822853000,112200,112300,112300,112200,165
20241227,133300,62804331300,112200,112300,112300,112200,72
20241227,133200,62796250100,112300,112200,112300,112200,314
20241227,133100,62760993200,112300,112200,112300,112200,283
20241227,133000,62729237800,112100,112300,112300,112100,896
20241227,132900,62628697200,112300,112100,112400,112100,1553
20241227,132800,62454374500,112100,112200,112200,112100,246
20241227,132700,62426786600,112200,112200,112200,112100,493
20241227,132600,62371492500,112100,112000,112200,112000,1447
20241227,132500,62209244000,112100,112100,112100,112000,107
20241227,132400,62197252500,112000,111900,112100,111900,1326
20241227,132300,62048795000,112000,112000,112000,111900,47
20241227,132200,62043532100,112000,112000,112000,111900,136
20241227,132100,62028310300,112000,112000,112000,111900,586
20241227,132000,61962682200,111900,111800,112000,111700,772
20241227,131900,61876297700,111800,111700,111800,111700,307
20241227,131800,61841987200,111800,111800,111900,111700,1868
20241227,131700,61633049500,111900,111800,111900,111800,107
20241227,131600,61621084300,111800,111800,111800,111700,3955
20241227,131500,61179156300,111800,111800,111900,111700,925
20241227,131400,61075741400,111800,111900,111900,111800,364
20241227,131300,61035043100,111800,111900,111900,111800,516
20241227,131200,60977339700,111800,111800,111800,111700,1091
20241227,131100,60855373500,111800,111800,111800,111700,1867
20241227,131000,60646817100,111800,111800,111800,111700,384
20241227,130900,60603920900,111800,111700,111800,111700,123
20241227,130800,60590175200,111700,111900,111900,111700,4883
20241227,130700,60044281200,111900,111800,111900,111800,115
20241227,130600,60031421200,111800,111900,111900,111800,215
20241227,130500,60007368900,111900,111900,111900,111800,47
20241227,130400,60002112900,111800,111900,111900,111800,221
20241227,130300,59977394900,111800,111900,111900,111800,567
20241227,130200,59913984900,111900,111900,111900,111800,129
20241227,130100,59899552900,111900,111900,111900,111800,996
20241227,130000,59788154800,111900,111800,111900,111800,352
20241227,125900,59748784300,111800,111900,111900,111800,223
20241227,125800,59723832900,111900,111800,111900,111800,260
20241227,125700,59694764500,111800,111800,111800,111700,492
20241227,125600,59639760600,111700,111800,111800,111700,2134
20241227,125500,59401245300,111800,111800,111900,111800,645
20241227,125400,59329119700,111900,111900,111900,111800,1284
20241227,125300,59185560400,111900,111900,111900,111800,828
20241227,125200,59092986800,111800,111900,111900,111800,1198
20241227,125100,58959012700,111900,112000,112000,111800,533
20241227,125000,58899365300,111900,112000,112100,111800,2655
20241227,124900,58602280600,112000,112100,112100,111900,1132
20241227,124800,58475509900,112000,112000,112100,112000,389
20241227,124700,58431917800,112000,112100,112100,111900,1030
20241227,124600,58316555500,112100,112100,112100,112100,548
20241227,124500,58255124700,112100,112000,112100,112000,74
20241227,124400,58246833600,112000,111900,112000,111900,1662
20241227,124300,58060742600,112000,112000,112000,111800,1950
20241227,124200,57842532100,111900,112000,112000,111900,460
20241227,124100,57791054800,112000,111900,112000,111800,1625
20241227,124000,57609280500,111800,111900,111900,111800,2579
20241227,123900,57320895300,111900,111800,111900,111800,227
20241227,123800,57295512700,111900,111900,111900,111800,1744
20241227,123700,57100464800,111900,112000,112000,111800,2327
20241227,123600,56840097400,112100,112100,112100,112000,1246
20241227,123500,56700529000,112200,112400,112400,112100,2918
20241227,123400,56373046000,112400,112300,112400,112300,761
20241227,123300,56287567900,112200,112100,112300,112100,544
20241227,123200,56226534500,112100,112000,112200,112000,923
20241227,123100,56123122300,112000,112100,112200,112000,1422
20241227,123000,55963810400,112100,112100,112200,112000,327
20241227,122900,55927157400,112000,112100,112100,112000,66
20241227,122800,55919760200,112000,112000,112200,112000,477
20241227,122700,55866292200,112000,111900,112100,111900,751
20241227,122600,55782132900,112100,112100,112100,111900,1521
20241227,122500,55611785500,112100,112000,112400,112000,1831
20241227,122400,55406446800,112000,111900,112100,111900,3178
20241227,122300,55050357100,111900,112000,112000,111900,256
20241227,122200,55021690100,111900,111900,112000,111900,316
20241227,122100,54986317100,112000,111900,112000,111800,1148
20241227,122000,54857856900,111900,111800,111900,111800,3136
20241227,121900,54506977500,111800,111700,111800,111700,1524
20241227,121800,54336701700,111700,111700,111800,111600,1054
20241227,121700,54218964900,111600,111800,111800,111600,2120
20241227,121600,53982158800,111800,111800,111800,111700,934
20241227,121500,53877805100,111800,111800,111900,111800,807
20241227,121400,53787581800,111800,111800,111800,111700,1038
20241227,121300,53671591200,111800,111800,111900,111700,5203
20241227,121200,53089845800,111900,111900,111900,111800,1275
20241227,121100,52947283500,111900,111900,111900,111800,369
20241227,121000,52905995700,111900,111900,112000,111800,1297
20241227,120900,52760875600,111800,111900,111900,111800,908
20241227,120800,52659272400,111900,112000,112000,111900,1019
20241227,120700,52545238900,112000,111900,112000,111900,1362
20241227,120600,52392803700,111900,112000,112000,111900,712
20241227,120500,52313074900,112000,111900,112000,111800,1373
20241227,120400,52159435700,111900,111900,112000,111800,1970
20241227,120300,51939022500,112000,112000,112000,111900,343
20241227,120200,51900629900,112000,111900,112000,111900,640
20241227,120100,51829012700,111900,111900,112000,111900,709
20241227,120000,51749670000,112000,111900,112000,111900,890
20241227,115900,51650021800,111900,112000,112000,111800,3398
20241227,115800,51269823800,111900,112100,112100,111900,9072
20241227,115700,50253764100,112000,112100,112100,112000,1173
20241227,115600,50122338800,112100,112100,112100,112000,3019
20241227,115500,49784146800,112100,112200,112200,112000,1570
20241227,115400,49608157700,112100,112200,112200,112100,592
20241227,115300,49541775800,112200,112100,112500,112100,1226
20241227,115200,49404111500,112100,112000,112200,112000,1143
20241227,115100,49275991100,112100,112100,112100,112000,2105
20241227,115000,49040215000,112100,112100,112100,112000,1438
20241227,114900,48879082900,112100,112400,112400,112100,6011
20241227,114800,48204665400,112300,112400,112400,112300,528
20241227,114700,48145361100,112300,112200,112400,112200,469
20241227,114600,48092724900,112200,112300,112300,112200,61
20241227,114500,48085876900,112200,112300,112400,112200,847
20241227,114400,47990786500,112300,112200,112400,112200,758
20241227,114300,47905667700,112300,112200,112300,112200,316
20241227,114200,47870203300,112100,112200,112200,112100,880
20241227,114100,47771519400,112200,112200,112300,112100,665
20241227,114000,47696895000,112200,112300,112300,112100,279
20241227,113900,47665597000,112200,112300,112300,112200,914
20241227,113800,47563022300,112200,112200,112300,112200,179
20241227,113700,47542934000,112200,112300,112300,112200,633
20241227,113600,47471887600,112300,112300,112400,112200,470
20241227,113500,47419106400,112300,112100,112400,112000,7443
20241227,113400,46584527200,112000,112100,112200,112000,1831
20241227,113300,46379271000,112100,112200,112200,112100,4791
20241227,113200,45842158000,112100,112200,112200,112100,529
20241227,113100,45782822300,112200,112200,112200,112100,1375
20241227,113000,45628605600,112200,112200,112200,112100,1689
20241227,112900,45439211300,112200,112200,112300,112100,1429
20241227,112800,45278894200,112200,112300,112300,112200,3481
20241227,112700,44888211800,112300,112400,112500,112300,673
20241227,112600,44812580200,112400,112400,112400,112400,566
20241227,112500,44748961800,112400,112400,112400,112300,987
20241227,112400,44638051200,112400,112500,112500,112400,1006
20241227,112300,44524968800,112500,112400,112500,112300,1252
20241227,112200,44384218300,112400,112500,112600,112300,3586
20241227,112100,43981136100,112500,112400,112500,112400,1279
20241227,112000,43837293100,112500,112700,112700,112400,2135
20241227,111900,43597009100,112700,112800,112800,112600,337
20241227,111800,43559033400,112800,112900,113000,112700,1536
20241227,111700,43385689300,112900,112900,113100,112900,546
20241227,111600,43323964800,112900,113000,113000,112900,629
20241227,111500,43252905800,113000,113200,113300,113000,1749
20241227,111400,43054984600,113200,113000,113200,113000,882
20241227,111300,42955262400,112900,112800,113000,112800,1883
20241227,111200,42742708500,112700,112700,112800,112700,1784
20241227,111100,42541597000,112600,112500,112700,112500,1496
20241227,111000,42373158300,112500,112500,112600,112500,576
20241227,110900,42308341800,112500,112500,112600,112300,6006
20241227,110800,41633253900,112500,112200,112600,112200,4739
20241227,110700,41100969300,112200,112200,112200,112100,2839
20241227,110600,40782571100,112200,112300,112300,112100,7329
20241227,110500,39960327200,112300,112400,112500,112200,6188
20241227,110400,39265238000,112400,112500,112600,112400,5436
20241227,110300,38653794300,112600,112600,112700,112500,2832
20241227,110200,38334908300,112600,112600,112700,112600,1199
20241227,110100,38199900000,112600,112700,112700,112600,1941
20241227,110000,37981327400,112700,112600,112700,112500,563
20241227,105900,37917928200,112600,112700,112700,112500,4914
20241227,105800,37364767500,112600,112800,112800,112600,5072
20241227,105700,36793420400,112800,112800,112800,112700,1013
20241227,105600,36679251800,112700,112700,112800,112700,1298
20241227,105500,36532966500,112700,112700,112800,112700,1069
20241227,105400,36412488000,112800,112800,112900,112600,3573
20241227,105300,36009779200,112800,112700,112900,112600,4039
20241227,105200,35554519400,112700,112800,112900,112700,5578
20241227,105100,34925536300,112900,113200,113200,112900,4780
20241227,105000,34385604300,113100,113200,113200,113000,3806
20241227,104900,33955075900,113100,113200,113200,113100,776
20241227,104800,33867280400,113100,113100,113300,113100,1886
20241227,104700,33653742300,113100,113000,113100,112900,735
20241227,104600,33570668700,113000,113100,113100,113000,2289
20241227,104500,33312003200,113000,112900,113100,112800,2190
20241227,104400,33064792800,112800,113200,113200,112800,14536
20241227,104300,31421519000,113100,113300,113400,113100,8885
20241227,104200,30415195700,113300,113300,113500,113300,4902
20241227,104100,29859504800,113400,113700,113700,113300,12060
20241227,104000,28490660500,113800,113700,113800,113700,1420
20241227,103900,28329142700,113700,113900,114000,113600,7184
20241227,103800,27511902700,114000,114000,114100,113900,3266
20241227,103700,27139515500,114000,114200,114300,114000,3016
20241227,103600,26795154600,114200,114400,114400,114200,1762
20241227,103500,26593764200,114500,114400,114600,114400,267
20241227,103400,26563190500,114500,114400,114500,114400,406
20241227,103300,26516717000,114400,114600,114600,114400,216
20241227,103200,26491985000,114600,114600,114700,114500,497
20241227,103100,26435029300,114600,114400,114700,114400,1945
20241227,103000,26212213000,114500,114400,114600,114400,769
20241227,102900,26124187300,114500,114500,114500,114400,582
20241227,102800,26057566900,114500,114500,114500,114400,462
20241227,102700,26004669400,114400,114500,114600,114300,1411
20241227,102600,25843111500,114500,114400,114600,114300,1311
20241227,102500,25693095200,114400,114600,114700,114300,2422
20241227,102400,25415742200,114600,114700,114700,114500,1439
20241227,102300,25250760600,114700,114800,114900,114700,1453
20241227,102200,25083955900,114800,114800,114800,114600,938
20241227,102100,24976362500,114800,114700,114900,114700,809
20241227,102000,24883508000,114700,114700,114800,114600,576
20241227,101900,24817440900,114700,114900,115000,114500,1316
20241227,101800,24666419100,114900,114800,114900,114800,322
20241227,101700,24629423300,114900,114900,114900,114800,858
20241227,101600,24530906600,114800,114900,114900,114700,380
20241227,101500,24487268500,114900,114800,115000,114700,1102
20241227,101400,24360695500,114800,115000,115100,114800,1789
20241227,101300,24154999800,115000,114900,115100,114900,540
20241227,101200,24092901300,115100,115200,115200,114600,4249
20241227,101100,23604037600,115200,115100,115200,115100,1602
20241227,101000,23419531100,115100,115000,115100,114800,2051
20241227,100900,23183741400,114900,114900,115000,114900,546
20241227,100800,23121005900,115000,114900,115000,114900,1177
20241227,100700,22985746200,114900,114900,115000,114900,1499
20241227,100600,22813505700,114800,114600,114900,114600,1113
20241227,100500,22685733000,114600,114600,114700,114100,2735
20241227,100400,22372544300,114600,114500,114600,114500,951
20241227,100300,22263580700,114500,114300,114600,114300,2175
20241227,100200,22014600100,114300,114400,114500,114300,1628
20241227,100100,21828461400,114400,114300,114400,114200,1942
20241227,100000,21606446500,114300,114400,114500,114300,483
20241227,095900,21551199400,114400,114400,114500,114300,928
20241227,095800,21445037800,114400,114400,114500,114400,522
20241227,095700,21385317300,114400,114600,114600,114400,958
20241227,095600,21275659200,114600,114200,114700,114200,4502
20241227,095500,20760451800,114400,114200,114500,114100,2248
20241227,095400,20503452400,114100,114200,114200,114100,185
20241227,095300,20482341500,114200,114000,114200,114000,448
20241227,095200,20431222900,114000,113900,114000,113900,302
20241227,095100,20396797800,113900,113900,114000,113800,3213
20241227,095000,20030707300,114000,114000,114000,113900,346
20241227,094900,19991274900,114000,114000,114100,113900,485
20241227,094800,19936001700,114100,114000,114100,113900,2790
20241227,094700,19617958400,114000,114000,114000,114000,279
20241227,094600,19586152400,114000,114300,114300,114000,511
20241227,094500,19527889900,114200,114000,114200,114000,738
20241227,094400,19443653400,114100,113900,114300,113900,3039
20241227,094300,19096789800,113900,114200,114200,113900,1693
20241227,094200,18903758100,114200,114200,114300,114200,433
20241227,094100,18854285000,114200,114200,114200,114000,1685
20241227,094000,18662028300,114200,114300,114400,114000,3460
20241227,093900,18266851800,114300,114300,114400,114300,544
20241227,093800,18204656100,114300,114200,114500,114200,1644
20241227,093700,18016673800,114200,114200,114200,114000,3591
20241227,093600,17606907500,114200,113600,114200,113600,4128
20241227,093500,17136893500,113600,113700,113800,113600,3055
20241227,093400,16789597200,113600,113700,113700,113600,908
20241227,093300,16686432300,113600,113800,113900,113600,2345
20241227,093200,16419723500,113900,113800,113900,113700,581
20241227,093100,16353615000,113800,113700,113800,113600,656
20241227,093000,16279019500,113600,113800,113900,113600,2308
20241227,092900,16016594200,113800,113700,113900,113700,663
20241227,092800,15941181700,113700,113700,113700,113600,1253
20241227,092700,15798762000,113700,113600,113800,113600,3066
20241227,092600,15450195600,113700,113700,113800,113600,2257
20241227,092500,15193588400,113700,113700,113800,113700,1813
20241227,092400,14987333100,113800,113800,114000,113700,1984
20241227,092300,14761489700,113800,114000,114000,113700,1423
20241227,092200,14599490200,114000,113900,114000,113700,4886
20241227,092100,14043378800,113900,113900,114000,113800,1498
20241227,092000,13872784300,113900,113700,113900,113700,1174
20241227,091900,13739153300,113700,113700,114000,113700,1902
20241227,091800,13522708700,113800,113600,113900,113600,1891
20241227,091700,13307690400,113600,113500,113700,113500,1415
20241227,091600,13146965900,113500,113700,113900,113400,13213
20241227,091500,11646365400,113800,113700,113900,113600,3847
20241227,091400,11208718200,113700,113800,113800,113600,2330
20241227,091300,10943791400,113700,113900,113900,113700,3503
20241227,091200,10545282800,113800,113900,114000,113800,4324
20241227,091100,10052899200,113900,113800,114100,113700,3328
20241227,091000,9674215100,113700,113900,114100,113700,6303
20241227,090900,8956796300,114000,114500,114700,113900,7345
20241227,090800,8117812200,114400,114000,114500,113800,3035
20241227,090700,7771496900,114000,113900,114200,113800,4099
20241227,090600,7304389500,113900,113600,114000,113500,3200
20241227,090500,6940558200,113700,114100,114200,113600,13919
20241227,090400,5357034700,114100,113900,114300,113900,3856
20241227,090300,4917044500,114000,114200,114500,113800,9448
20241227,090200,3838801500,114300,114900,115000,114200,12512
20241227,090100,2405293000,114900,115400,115400,114800,3678
20241227,090000,1982499800,115400,115000,115700,114500,17208