KissMeData/030520/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,191300,12923296200,20950,20950,20950,20950,7545
20241227,191200,12923296200,20950,20950,20950,20950,0
20241227,191100,12923296200,20950,20950,20950,20950,0
20241227,191000,12923296200,20950,20950,20950,20950,0
20241227,190900,12923296200,20950,20950,20950,20950,0
20241227,190800,12923296200,20950,20950,20950,20950,0
20241227,190700,12923296200,20950,20950,20950,20950,0
20241227,190600,12923296200,20950,20950,20950,20950,0
20241227,190500,12923296200,20950,20950,20950,20950,0
20241227,190400,12923296200,20950,20950,20950,20950,0
20241227,190300,12923296200,20950,20950,20950,20950,0
20241227,190200,12923296200,20950,20950,20950,20950,0
20241227,190100,12923296200,20950,20950,20950,20950,0
20241227,190000,12923296200,20950,20950,20950,20950,0
20241227,185900,12923296200,20950,20950,20950,20950,0
20241227,185800,12923296200,20950,20950,20950,20950,0
20241227,185700,12923296200,20950,20950,20950,20950,0
20241227,185600,12923296200,20950,20950,20950,20950,0
20241227,185500,12923296200,20950,20950,20950,20950,0
20241227,185400,12923296200,20950,20950,20950,20950,0
20241227,185300,12923296200,20950,20950,20950,20950,0
20241227,185200,12923296200,20950,20950,20950,20950,0
20241227,185100,12923296200,20950,20950,20950,20950,0
20241227,185000,12923296200,20950,20950,20950,20950,0
20241227,184900,12923296200,20950,20950,20950,20950,0
20241227,184800,12923296200,20950,20950,20950,20950,0
20241227,184700,12923296200,20950,20950,20950,20950,0
20241227,184600,12923296200,20950,20950,20950,20950,0
20241227,184500,12923296200,20950,20950,20950,20950,0
20241227,184400,12923296200,20950,20950,20950,20950,0
20241227,184300,12923296200,20950,20950,20950,20950,7545
20241227,184200,12923296200,20950,20950,20950,20950,0
20241227,184100,12923296200,20950,20950,20950,20950,0
20241227,184000,12923296200,20950,20950,20950,20950,0
20241227,183900,12923296200,20950,20950,20950,20950,0
20241227,183800,12923296200,20950,20950,20950,20950,0
20241227,183700,12923296200,20950,20950,20950,20950,0
20241227,183600,12923296200,20950,20950,20950,20950,0
20241227,183500,12923296200,20950,20950,20950,20950,0
20241227,183400,12923296200,20950,20950,20950,20950,0
20241227,183300,12923296200,20950,20950,20950,20950,0
20241227,183200,12923296200,20950,20950,20950,20950,0
20241227,183100,12923296200,20950,20950,20950,20950,0
20241227,183000,12923296200,20950,20950,20950,20950,0
20241227,182900,12923296200,20950,20950,20950,20950,0
20241227,182800,12923296200,20950,20950,20950,20950,0
20241227,182700,12923296200,20950,20950,20950,20950,0
20241227,182600,12923296200,20950,20950,20950,20950,0
20241227,182500,12923296200,20950,20950,20950,20950,0
20241227,182400,12923296200,20950,20950,20950,20950,0
20241227,182300,12923296200,20950,20950,20950,20950,0
20241227,182200,12923296200,20950,20950,20950,20950,0
20241227,182100,12923296200,20950,20950,20950,20950,0
20241227,182000,12923296200,20950,20950,20950,20950,0
20241227,181900,12923296200,20950,20950,20950,20950,0
20241227,181800,12923296200,20950,20950,20950,20950,0
20241227,181700,12923296200,20950,20950,20950,20950,0
20241227,181600,12923296200,20950,20950,20950,20950,0
20241227,181500,12923296200,20950,20950,20950,20950,0
20241227,181400,12923296200,20950,20950,20950,20950,0
20241227,181300,12923296200,20950,20950,20950,20950,7545
20241227,181200,12923296200,20950,20950,20950,20950,0
20241227,181100,12923296200,20950,20950,20950,20950,0
20241227,181000,12923296200,20950,20950,20950,20950,0
20241227,180900,12923296200,20950,20950,20950,20950,0
20241227,180800,12923296200,20950,20950,20950,20950,0
20241227,180700,12923296200,20950,20950,20950,20950,0
20241227,180600,12923296200,20950,20950,20950,20950,0
20241227,180500,12923296200,20950,20950,20950,20950,0
20241227,180400,12923296200,20950,20950,20950,20950,0
20241227,180300,12923296200,20950,20950,20950,20950,0
20241227,180200,12923296200,20950,20950,20950,20950,0
20241227,180100,12923296200,20950,20950,20950,20950,0
20241227,180000,12923296200,20950,20950,20950,20950,0
20241227,175900,12923296200,20950,20950,20950,20950,0
20241227,175800,12923296200,20950,20950,20950,20950,0
20241227,175700,12923296200,20950,20950,20950,20950,0
20241227,175600,12923296200,20950,20950,20950,20950,0
20241227,175500,12923296200,20950,20950,20950,20950,0
20241227,175400,12923296200,20950,20950,20950,20950,0
20241227,175300,12923296200,20950,20950,20950,20950,0
20241227,175200,12923296200,20950,20950,20950,20950,0
20241227,175100,12923296200,20950,20950,20950,20950,0
20241227,175000,12923296200,20950,20950,20950,20950,0
20241227,174900,12923296200,20950,20950,20950,20950,0
20241227,174800,12923296200,20950,20950,20950,20950,0
20241227,174700,12923296200,20950,20950,20950,20950,0
20241227,174600,12923296200,20950,20950,20950,20950,0
20241227,174500,12923296200,20950,20950,20950,20950,0
20241227,174400,12923296200,20950,20950,20950,20950,0
20241227,174300,12923296200,20950,20950,20950,20950,7545
20241227,174200,12923296200,20950,20950,20950,20950,0
20241227,174100,12923296200,20950,20950,20950,20950,0
20241227,174000,12923296200,20950,20950,20950,20950,0
20241227,173900,12923296200,20950,20950,20950,20950,0
20241227,173800,12923296200,20950,20950,20950,20950,0
20241227,173700,12923296200,20950,20950,20950,20950,0
20241227,173600,12923296200,20950,20950,20950,20950,0
20241227,173500,12923296200,20950,20950,20950,20950,0
20241227,173400,12923296200,20950,20950,20950,20950,0
20241227,173300,12923296200,20950,20950,20950,20950,0
20241227,173200,12923296200,20950,20950,20950,20950,0
20241227,173100,12923296200,20950,20950,20950,20950,0
20241227,173000,12923296200,20950,20950,20950,20950,0
20241227,172900,12923296200,20950,20950,20950,20950,0
20241227,172800,12923296200,20950,20950,20950,20950,0
20241227,172700,12923296200,20950,20950,20950,20950,0
20241227,172600,12923296200,20950,20950,20950,20950,0
20241227,172500,12923296200,20950,20950,20950,20950,0
20241227,172400,12923296200,20950,20950,20950,20950,0
20241227,172300,12923296200,20950,20950,20950,20950,0
20241227,172200,12923296200,20950,20950,20950,20950,0
20241227,172100,12923296200,20950,20950,20950,20950,0
20241227,172000,12923296200,20950,20950,20950,20950,0
20241227,171900,12923296200,20950,20950,20950,20950,0
20241227,171800,12923296200,20950,20950,20950,20950,0
20241227,171700,12923296200,20950,20950,20950,20950,0
20241227,171600,12923296200,20950,20950,20950,20950,0
20241227,171500,12923296200,20950,20950,20950,20950,0
20241227,171400,12923296200,20950,20950,20950,20950,0
20241227,171300,12923296200,20950,20950,20950,20950,7545
20241227,171200,12923296200,20950,20950,20950,20950,0
20241227,171100,12923296200,20950,20950,20950,20950,0
20241227,171000,12923296200,20950,20950,20950,20950,0
20241227,170900,12923296200,20950,20950,20950,20950,0
20241227,170800,12923296200,20950,20950,20950,20950,0
20241227,170700,12923296200,20950,20950,20950,20950,0
20241227,170600,12923296200,20950,20950,20950,20950,0
20241227,170500,12923296200,20950,20950,20950,20950,0
20241227,170400,12923296200,20950,20950,20950,20950,0
20241227,170300,12923296200,20950,20950,20950,20950,0
20241227,170200,12923296200,20950,20950,20950,20950,0
20241227,170100,12923296200,20950,20950,20950,20950,0
20241227,170000,12923296200,20950,20950,20950,20950,0
20241227,165900,12923296200,20950,20950,20950,20950,0
20241227,165800,12923296200,20950,20950,20950,20950,0
20241227,165700,12923296200,20950,20950,20950,20950,0
20241227,165600,12923296200,20950,20950,20950,20950,0
20241227,165500,12923296200,20950,20950,20950,20950,0
20241227,165400,12923296200,20950,20950,20950,20950,0
20241227,165300,12923296200,20950,20950,20950,20950,0
20241227,165200,12923296200,20950,20950,20950,20950,0
20241227,165100,12923296200,20950,20950,20950,20950,0
20241227,165000,12923296200,20950,20950,20950,20950,0
20241227,164900,12923296200,20950,20950,20950,20950,0
20241227,164800,12923296200,20950,20950,20950,20950,0
20241227,164700,12923296200,20950,20950,20950,20950,0
20241227,164600,12923296200,20950,20950,20950,20950,0
20241227,164500,12923296200,20950,20950,20950,20950,0
20241227,164400,12923296200,20950,20950,20950,20950,0
20241227,164300,12923296200,20950,20950,20950,20950,7545
20241227,164200,12923296200,20950,20950,20950,20950,0
20241227,164100,12923296200,20950,20950,20950,20950,0
20241227,164000,12923296200,20950,20950,20950,20950,0
20241227,163900,12923296200,20950,20950,20950,20950,0
20241227,163800,12923296200,20950,20950,20950,20950,0
20241227,163700,12923296200,20950,20950,20950,20950,0
20241227,163600,12923296200,20950,20950,20950,20950,0
20241227,163500,12923296200,20950,20950,20950,20950,0
20241227,163400,12923296200,20950,20950,20950,20950,0
20241227,163300,12923296200,20950,20950,20950,20950,0
20241227,163200,12923296200,20950,20950,20950,20950,0
20241227,163100,12923296200,20950,20950,20950,20950,0
20241227,163000,12923296200,20950,20950,20950,20950,0
20241227,162900,12923296200,20950,20950,20950,20950,0
20241227,162800,12923296200,20950,20950,20950,20950,0
20241227,162700,12923296200,20950,20950,20950,20950,0
20241227,162600,12923296200,20950,20950,20950,20950,0
20241227,162500,12923296200,20950,20950,20950,20950,0
20241227,162400,12923296200,20950,20950,20950,20950,0
20241227,162300,12923296200,20950,20950,20950,20950,0
20241227,162200,12923296200,20950,20950,20950,20950,0
20241227,162100,12923296200,20950,20950,20950,20950,0
20241227,162000,12923296200,20950,20950,20950,20950,0
20241227,161900,12923296200,20950,20950,20950,20950,0
20241227,161800,12923296200,20950,20950,20950,20950,0
20241227,161700,12923296200,20950,20950,20950,20950,0
20241227,161600,12923296200,20950,20950,20950,20950,0
20241227,161500,12923296200,20950,20950,20950,20950,0
20241227,161400,12923296200,20950,20950,20950,20950,0
20241227,161300,12923296200,20950,20950,20950,20950,7545
20241227,161200,12923296200,20950,20950,20950,20950,0
20241227,161100,12923296200,20950,20950,20950,20950,0
20241227,161000,12923296200,20950,20950,20950,20950,0
20241227,160900,12923296200,20950,20950,20950,20950,0
20241227,160800,12923296200,20950,20950,20950,20950,0
20241227,160700,12923296200,20950,20950,20950,20950,0
20241227,160600,12923296200,20950,20950,20950,20950,0
20241227,160500,12923296200,20950,20950,20950,20950,0
20241227,160400,12923296200,20950,20950,20950,20950,0
20241227,160300,12923296200,20950,20950,20950,20950,0
20241227,160200,12923296200,20950,20950,20950,20950,0
20241227,160100,12923296200,20950,20950,20950,20950,0
20241227,160000,12923296200,20950,20950,20950,20950,0
20241227,155900,12923296200,20950,20950,20950,20950,0
20241227,155800,12923296200,20950,20950,20950,20950,0
20241227,155700,12923296200,20950,20950,20950,20950,0
20241227,155600,12923296200,20950,20950,20950,20950,0
20241227,155500,12923296200,20950,20950,20950,20950,0
20241227,155400,12923296200,20950,20950,20950,20950,0
20241227,155300,12923296200,20950,20950,20950,20950,0
20241227,155200,12923296200,20950,20950,20950,20950,0
20241227,155100,12923296200,20950,20950,20950,20950,0
20241227,155000,12923296200,20950,20950,20950,20950,0
20241227,154900,12923296200,20950,20950,20950,20950,0
20241227,154800,12923296200,20950,20950,20950,20950,0
20241227,154700,12923296200,20950,20950,20950,20950,0
20241227,154600,12923296200,20950,20950,20950,20950,0
20241227,154500,12923296200,20950,20950,20950,20950,0
20241227,154400,12923296200,20950,20950,20950,20950,0
20241227,154300,12923296200,20950,20950,20950,20950,7545
20241227,154200,12923296200,20950,20950,20950,20950,0
20241227,154100,12923296200,20950,20950,20950,20950,0
20241227,154000,12923296200,20950,20950,20950,20950,0
20241227,153900,12923296200,20950,20950,20950,20950,0
20241227,153800,12923296200,20950,20950,20950,20950,0
20241227,153700,12923296200,20950,20950,20950,20950,0
20241227,153600,12923296200,20950,20950,20950,20950,0
20241227,153500,12923296200,20950,20950,20950,20950,0
20241227,153400,12923296200,20950,20950,20950,20950,0
20241227,153300,12923296200,20950,20950,20950,20950,0
20241227,153200,12923296200,20950,20950,20950,20950,0
20241227,153100,12923296200,20950,20950,20950,20950,0
20241227,153000,12923296200,20950,20950,20950,20950,7545
20241227,152900,12765228450,21000,21000,21000,21000,0
20241227,152800,12765228450,21000,21000,21000,21000,0
20241227,152700,12765228450,21000,21000,21000,21000,0
20241227,152600,12765228450,21000,21000,21000,21000,0
20241227,152500,12765228450,21000,21000,21000,21000,0
20241227,152400,12765228450,21000,21000,21000,21000,0
20241227,152300,12765228450,21000,21000,21000,21000,0
20241227,152200,12765228450,21000,21000,21000,21000,0
20241227,152100,12765228450,21000,21000,21000,21000,0
20241227,152000,12765228450,21000,21000,21000,21000,0
20241227,151900,12765228450,21000,21000,21050,21000,1313
20241227,151800,12737653750,21000,21050,21050,21000,217
20241227,151700,12733092400,21000,21000,21050,21000,264
20241227,151600,12727540450,21000,21000,21000,21000,544
20241227,151500,12716116450,21000,20950,21050,20950,5797
20241227,151400,12594372150,20950,20950,21000,20950,295
20241227,151300,12588180450,20950,20950,21000,20950,258
20241227,151200,12582774150,20950,20950,21000,20950,820
20241227,151100,12565585050,20950,20950,21000,20900,2554
20241227,151000,12512115800,20950,21000,21000,20900,6009
20241227,150900,12386220600,21000,20950,21000,20950,863
20241227,150800,12368130750,20950,20950,21000,20950,679
20241227,150700,12353904350,20950,20950,21000,20950,618
20241227,150600,12340952750,20950,20950,21000,20950,708
20241227,150500,12326107350,20950,20950,21000,20950,784
20241227,150400,12309672600,20950,20950,21000,20950,261
20241227,150300,12304197050,21000,20950,21000,20950,252
20241227,150200,12298908450,21000,20950,21000,20950,387
20241227,150100,12290794600,20950,20950,20950,20900,4192
20241227,150000,12203083550,20900,20900,20950,20900,396
20241227,145900,12194802750,20950,20900,20950,20900,62
20241227,145800,12193505800,20900,20900,20950,20900,97
20241227,145700,12191476150,20950,20950,21000,20900,528
20241227,145600,12180430950,20950,20950,20950,20900,675
20241227,145500,12166291750,20900,20950,20950,20900,79
20241227,145400,12164639800,20900,20950,20950,20900,1558
20241227,145300,12132018100,20950,20950,20950,20900,115
20241227,145200,12129611850,20950,20950,20950,20900,154
20241227,145100,12126385850,20950,20900,20950,20900,1325
20241227,145000,12098686200,20900,20900,20950,20900,547
20241227,144900,12087228250,20900,20950,20950,20900,1283
20241227,144800,12060365150,20950,20900,21000,20900,1212
20241227,144700,12034979150,20900,20950,20950,20900,1909
20241227,144600,11994987400,20900,20950,20950,20900,618
20241227,144500,11982067750,20950,20900,20950,20900,221
20241227,144400,11977448100,20900,20950,20950,20900,797
20241227,144300,11960751100,20950,21000,21000,20950,250
20241227,144200,11955511450,21000,20950,21000,20950,1847
20241227,144100,11916813150,20950,20950,21000,20950,318
20241227,144000,11910139400,21000,20950,21000,20950,560
20241227,143900,11898381250,20950,21000,21000,20950,1866
20241227,143800,11859210350,20950,20950,21000,20950,89
20241227,143700,11857344350,20950,21000,21000,20950,68
20241227,143600,11855919000,20950,20950,20950,20900,2877
20241227,143500,11795687200,21000,20950,21000,20950,19
20241227,143400,11795288500,20950,20950,21000,20950,231
20241227,143300,11790445900,20950,21000,21000,20950,123
20241227,143200,11787864150,20950,20950,21000,20950,306
20241227,143100,11781450050,20950,20950,21000,20950,82
20241227,143000,11779729400,20950,20950,21000,20950,11
20241227,142900,11779498850,20950,21000,21050,20900,1123
20241227,142800,11755919300,21000,20950,21000,20950,2179
20241227,142700,11710267400,20950,21000,21000,20950,438
20241227,142600,11701075150,21000,20950,21000,20950,986
20241227,142500,11680380950,21000,20950,21000,20950,315
20241227,142400,11673778450,20950,21050,21050,20950,2359
20241227,142300,11624246400,21050,21050,21050,21000,492
20241227,142200,11613913600,21050,21000,21050,21000,2896
20241227,142100,11553096150,21000,21050,21050,21000,353
20241227,142000,11545668900,21050,21000,21050,21000,91
20241227,141900,11543755000,21000,21000,21050,21000,618
20241227,141800,11530775650,21000,21050,21050,20950,60
20241227,141700,11529515550,21000,21000,21050,20950,2372
20241227,141600,11479703250,21000,21000,21050,20950,1884
20241227,141500,11440139350,21000,21000,21000,20950,424
20241227,141400,11431255500,20950,20950,21000,20950,554
20241227,141300,11419648800,20950,20950,21000,20950,203
20241227,141200,11415392800,21000,21000,21000,20950,268
20241227,141100,11409764950,21000,20950,21000,20950,460
20241227,141000,11400120000,20950,20950,21000,20950,48
20241227,140900,11399114000,21000,20950,21000,20950,145
20241227,140800,11396072300,21000,21000,21000,20950,75
20241227,140700,11394499400,20950,21000,21000,20950,409
20241227,140600,11385927800,21000,21000,21000,20950,213
20241227,140500,11381457650,21000,20950,21000,20950,77
20241227,140400,11379843300,21000,20950,21000,20950,138
20241227,140300,11376949200,20950,20950,21000,20950,101
20241227,140200,11374829950,21000,21000,21000,20950,55
20241227,140100,11373675150,20950,20950,21000,20950,199
20241227,140000,11369503500,20950,20950,20950,20900,175
20241227,135900,11365837600,20900,20950,20950,20900,185
20241227,135800,11361962500,20900,20900,20950,20900,250
20241227,135700,11356734650,20900,20950,21000,20900,1348
20241227,135600,11328500450,20950,20950,21000,20950,489
20241227,135500,11318252450,20900,20950,20950,20900,92
20241227,135400,11316325750,20950,20950,20950,20900,115
20241227,135300,11313918850,20900,20900,20950,20900,126
20241227,135200,11311284750,20900,20950,20950,20900,87
20241227,135100,11309463900,20950,20950,20950,20900,84
20241227,135000,11307706000,20950,20900,20950,20900,217
20241227,134900,11303169850,20900,20850,20950,20850,1738
20241227,134800,11266768050,20850,20850,20900,20850,613
20241227,134700,11253964000,20850,20850,20900,20850,54
20241227,134600,11252837600,20900,20850,20950,20850,74
20241227,134500,11251293900,20900,20950,20950,20900,432
20241227,134400,11242263650,20950,20950,20950,20900,242
20241227,134300,11237199850,20900,20900,20950,20900,1309
20241227,134200,11209841550,20950,21000,21000,20950,868
20241227,134100,11191654350,21000,20950,21000,20950,216
20241227,134000,11187126000,21000,21000,21000,20950,115
20241227,133900,11184713200,20950,21000,21000,20950,231
20241227,133800,11179863100,20950,21000,21000,20950,255
20241227,133700,11174512800,21000,21000,21000,20950,230
20241227,133600,11169686850,21000,21000,21050,21000,4183
20241227,133500,11081843650,21050,21050,21050,21000,268
20241227,133400,11076209800,21000,21000,21050,21000,3704
20241227,133300,10998243100,21050,20950,21050,20950,5492
20241227,133200,10882835450,20900,20950,20950,20900,1579
20241227,133100,10849757950,20950,20900,20950,20900,1009
20241227,133000,10828661800,20900,20900,20950,20900,80
20241227,132900,10826987700,20900,20950,20950,20900,323
20241227,132800,10820233700,20950,20850,20950,20850,3809
20241227,132700,10740711250,20800,20800,20850,20800,242
20241227,132600,10735673350,20800,20850,20850,20800,116
20241227,132500,10733258650,20850,20750,20850,20750,1962
20241227,132400,10692446800,20750,20750,20800,20750,193
20241227,132300,10688436900,20800,20800,20800,20750,93
20241227,132200,10686505650,20800,20800,20800,20750,114
20241227,132100,10684135900,20750,20750,20800,20750,182
20241227,132000,10680354400,20750,20800,20800,20750,29
20241227,131900,10679751250,20800,20800,20800,20750,715
20241227,131800,10664881750,20750,20800,20800,20750,157
20241227,131700,10661623900,20800,20850,20850,20750,1904
20241227,131600,10622072250,20850,20750,20850,20750,3021
20241227,131500,10559285250,20800,20750,20800,20750,169
20241227,131400,10555775450,20800,20700,20800,20700,1605
20241227,131300,10522451000,20750,20700,20750,20700,317
20241227,131200,10515883450,20750,20700,20750,20700,750
20241227,131100,10500339200,20750,20700,20750,20700,25
20241227,131000,10499820550,20700,20750,20750,20700,300
20241227,130900,10493601100,20750,20750,20750,20700,4250
20241227,130800,10405598200,20700,20750,20750,20700,1705
20241227,130700,10370226150,20750,20750,20750,20700,510
20241227,130600,10359645650,20750,20750,20800,20750,2586
20241227,130500,10305985150,20800,20750,20800,20750,180
20241227,130400,10302249300,20750,20700,20800,20700,228
20241227,130300,10297518850,20750,20750,20750,20700,2030
20241227,130200,10255396500,20750,20750,20750,20700,66
20241227,130100,10254028500,20750,20750,20750,20700,2302
20241227,130000,10206262600,20700,20700,20750,20700,447
20241227,125900,10197001200,20750,20800,20800,20700,8844
20241227,125800,10013547650,20750,20750,20800,20750,246
20241227,125700,10008440350,20750,20750,20800,20750,434
20241227,125600,9999434650,20750,20800,20850,20750,917
20241227,125500,9980369150,20850,20800,20850,20800,81
20241227,125400,9978682050,20800,20800,20800,20750,2479
20241227,125300,9927126950,20800,20800,20800,20750,147
20241227,125200,9924073450,20800,20800,20800,20750,2352
20241227,125100,9875263550,20800,20800,20800,20750,3700
20241227,125000,9798329600,20800,20800,20800,20750,274
20241227,124900,9792638050,20750,20800,20800,20750,323
20241227,124800,9785929200,20800,20750,20800,20750,596
20241227,124700,9773539500,20750,20750,20800,20750,218
20241227,124600,9769014300,20800,20800,20800,20750,263
20241227,124500,9763550250,20750,20750,20800,20750,980
20241227,124400,9743212400,20800,20800,20800,20750,235
20241227,124300,9738333850,20800,20800,20800,20750,246
20241227,124200,9733223250,20750,20800,20800,20750,240
20241227,124100,9728239350,20750,20750,20750,20750,160
20241227,124000,9724919350,20750,20750,20800,20750,1318
20241227,123900,9697519050,20750,20800,20800,20750,214
20241227,123800,9693073150,20800,20800,20850,20800,1418
20241227,123700,9663578400,20850,20800,20850,20800,297
20241227,123600,9657397950,20800,20850,20850,20800,364
20241227,123500,9649817050,20800,20800,20850,20800,216
20241227,123400,9645322050,20850,20850,20850,20800,418
20241227,123300,9636619950,20850,20800,20850,20800,421
20241227,123200,9627859750,20800,20800,20800,20750,109
20241227,123100,9625593600,20800,20800,20850,20750,1248
20241227,123000,9599635050,20800,20800,20850,20800,417
20241227,122900,9590959250,20800,20850,20850,20800,223
20241227,122800,9586316900,20850,20800,20850,20800,265
20241227,122700,9580803450,20800,20800,20850,20800,612
20241227,122600,9568071250,20800,20800,20850,20800,1133
20241227,122500,9544504350,20850,20800,20850,20800,609
20241227,122400,9531830150,20850,20850,20850,20800,223
20241227,122300,9527187350,20800,20750,20800,20750,1135
20241227,122200,9503584700,20800,20800,20800,20750,488
20241227,122100,9493442800,20800,20800,20800,20750,297
20241227,122000,9487275950,20750,20800,20800,20750,1197
20241227,121900,9462383850,20800,20750,20800,20750,210
20241227,121800,9458024750,20750,20750,20800,20700,1784
20241227,121700,9421012200,20750,20750,20800,20700,4035
20241227,121600,9337288550,20800,20700,20800,20700,3506
20241227,121500,9264557850,20700,20750,20750,20700,903
20241227,121400,9245859150,20700,20750,20750,20700,711
20241227,121300,9231122750,20750,20750,20750,20700,293
20241227,121200,9225051250,20750,20700,20750,20700,333
20241227,121100,9218147200,20700,20700,20750,20700,2731
20241227,121000,9161613550,20750,20750,20750,20700,1054
20241227,120900,9139763450,20750,20800,20800,20700,1060
20241227,120800,9117768400,20750,20700,20800,20700,2524
20241227,120700,9065417000,20750,20700,20750,20700,755
20241227,120600,9049765750,20700,20750,20800,20700,12384
20241227,120500,8792943700,20800,20750,20800,20750,212
20241227,120400,8788543400,20750,20800,20800,20750,507
20241227,120300,8778011250,20800,20850,20850,20800,5406
20241227,120200,8665562800,20850,20850,20900,20850,1882
20241227,120100,8626322250,20900,20850,20900,20850,103
20241227,120000,8624170450,20850,20900,20900,20850,414
20241227,115900,8615520850,20900,20850,20900,20850,423
20241227,115800,8606700700,20850,20950,20950,20850,1084
20241227,115700,8584048900,20900,20900,20950,20900,526
20241227,115600,8573044950,20900,20900,20950,20900,193
20241227,115500,8569010450,20900,20950,20950,20900,256
20241227,115400,8563658900,20950,20950,20950,20900,89
20241227,115300,8561795450,20950,20950,20950,20900,47
20241227,115200,8560812650,20950,20900,20950,20900,454
20241227,115100,8551321250,20900,20950,20950,20900,303
20241227,115000,8544983900,20900,20950,20950,20900,558
20241227,114900,8533304050,20900,20950,20950,20900,572
20241227,114800,8521323550,20900,20900,20950,20900,128
20241227,114700,8518645350,20900,20950,20950,20900,507
20241227,114600,8508046900,20900,20850,20950,20850,56
20241227,114500,8506875950,20850,20800,20900,20800,1814
20241227,114400,8468968600,20850,20850,20850,20800,335
20241227,114300,8461985750,20850,20800,20850,20800,319
20241227,114200,8455340850,20850,20850,20850,20800,680
20241227,114100,8441163150,20850,20850,20850,20800,3533
20241227,114000,8367637000,20850,20850,20900,20850,194
20241227,113900,8363591800,20900,20850,20900,20800,189
20241227,113800,8359654200,20850,20900,20900,20800,433
20241227,113700,8350625700,20850,20900,20900,20850,450
20241227,113600,8341239450,20800,20900,20950,20800,8326
20241227,113500,8167724450,20900,20900,20950,20900,511
20241227,113400,8157043550,20950,20950,20950,20900,285
20241227,113300,8151082300,20950,20950,20950,20900,200
20241227,113200,8146899250,20950,20900,20950,20900,2776
20241227,113100,8088796950,20900,20850,20900,20850,573
20241227,113000,8076833850,20850,20900,20900,20850,2984
20241227,112900,8014600050,20900,20900,20900,20850,1700
20241227,112800,7979074700,20850,20850,20900,20800,637
20241227,112700,7965807000,20800,20850,20850,20800,608
20241227,112600,7953135300,20850,20850,20850,20800,2939
20241227,112500,7891869150,20850,20800,20850,20800,311
20241227,112400,7885395600,20850,20800,20850,20800,1364
20241227,112300,7857014400,20800,20850,20850,20800,396
20241227,112200,7848766750,20800,20800,20900,20800,1689
20241227,112100,7813566850,20850,20850,20900,20800,3523
20241227,112000,7740117250,20850,20850,20900,20850,740
20241227,111900,7724684400,20900,20900,20950,20850,1840
20241227,111800,7686237550,20900,20900,20950,20900,291
20241227,111700,7680151900,20950,20900,20950,20900,972
20241227,111600,7659820450,20950,20900,20950,20900,470
20241227,111500,7649994450,20900,20900,20950,20900,358
20241227,111400,7642509000,20900,20950,20950,20900,2717
20241227,111300,7585722700,20950,20900,20950,20900,2376
20241227,111200,7536054350,20900,20900,20950,20900,1047
20241227,111100,7514143550,20900,20900,20950,20900,4993
20241227,111000,7409784450,20900,20900,20950,20900,536
20241227,110900,7398580000,20950,20950,20950,20850,1808
20241227,110800,7360791350,20850,20850,20900,20850,5920
20241227,110700,7237217850,20850,20900,20900,20850,2436
20241227,110600,7186426800,20850,20850,20900,20850,2011
20241227,110500,7144489950,20900,20900,20900,20850,2801
20241227,110400,7086027200,20900,20900,20950,20850,4986
20241227,110300,6981900900,20900,20900,20950,20900,1764
20241227,110200,6945005800,20900,20900,20950,20900,2392
20241227,110100,6895007300,20900,20950,21000,20900,3730
20241227,110000,6816905600,20950,20950,21000,20950,1161
20241227,105900,6792573100,20950,21000,21000,20900,12307
20241227,105800,6534627150,21000,21000,21000,21000,1551
20241227,105700,6502056150,21050,21050,21050,21000,1392
20241227,105600,6472818000,21000,21000,21050,21000,2840
20241227,105500,6413172250,21000,21000,21050,21000,595
20241227,105400,6400676900,21000,21000,21050,21000,2380
20241227,105300,6350692800,21000,21000,21050,21000,1112
20241227,105200,6327305750,21000,21000,21050,21000,535
20241227,105100,6316056950,21000,21000,21050,20950,11165
20241227,105000,6081599250,21050,21050,21050,21000,614
20241227,104900,6068700850,21000,21050,21050,21000,2579
20241227,104800,6014452750,21050,21000,21050,21000,2753
20241227,104700,5956510950,21000,21000,21050,21000,4365
20241227,104600,5864824550,21000,21050,21050,21000,4521
20241227,104500,5769872200,21050,21000,21050,21000,3747
20241227,104400,5691050900,21000,21050,21050,21000,7100
20241227,104300,5541601250,21050,21050,21100,21050,1907
20241227,104200,5501452700,21100,21050,21100,21050,783
20241227,104100,5484964250,21050,21150,21150,21050,6723
20241227,104000,5343107600,21100,21100,21150,21100,430
20241227,103900,5334032450,21100,21150,21200,21100,2650
20241227,103800,5277979600,21150,21150,21200,21150,211
20241227,103700,5273516700,21150,21200,21200,21150,256
20241227,103600,5268101550,21200,21150,21200,21150,440
20241227,103500,5258792450,21200,21150,21200,21150,887
20241227,103400,5240030900,21150,21150,21200,21150,436
20241227,103300,5230809000,21150,21200,21250,21150,489
20241227,103200,5220446950,21200,21150,21200,21150,1271
20241227,103100,5193506850,21150,21150,21200,21150,542
20241227,103000,5182043350,21200,21200,21200,21150,2425
20241227,102900,5130646450,21150,21200,21200,21150,2485
20241227,102800,5078084650,21200,21150,21200,21150,1264
20241227,102700,5051350050,21150,21200,21200,21150,263
20241227,102600,5045782650,21200,21150,21250,21150,1752
20241227,102500,5008668200,21150,21200,21200,21150,5735
20241227,102400,4887246600,21200,21250,21250,21200,1889
20241227,102300,4847120000,21300,21250,21300,21250,1406
20241227,102200,4817233400,21300,21300,21300,21250,455
20241227,102100,4807543450,21300,21300,21300,21250,402
20241227,102000,4798985850,21300,21250,21300,21250,229
20241227,101900,4794119350,21300,21250,21300,21250,1273
20241227,101800,4767066650,21250,21300,21300,21200,3460
20241227,101700,4693503800,21300,21300,21300,21250,3057
20241227,101600,4628491750,21250,21250,21300,21250,459
20241227,101500,4618724700,21300,21300,21300,21250,610
20241227,101400,4605737200,21250,21300,21300,21250,952
20241227,101300,4585462800,21350,21350,21350,21300,388
20241227,101200,4577182250,21350,21400,21400,21350,1499
20241227,101100,4545175750,21400,21350,21400,21350,213
20241227,101000,4540623250,21400,21400,21400,21350,1016
20241227,100900,4518888650,21350,21400,21400,21350,1453
20241227,100800,4487796650,21400,21400,21400,21350,1209
20241227,100700,4461980800,21350,21350,21400,21300,1295
20241227,100600,4434354600,21350,21300,21350,21300,1264
20241227,100500,4407368300,21350,21350,21350,21350,298
20241227,100400,4401006000,21350,21350,21350,21300,385
20241227,100300,4392794450,21350,21350,21350,21300,592
20241227,100200,4380178700,21350,21300,21350,21300,2651
20241227,100100,4323641500,21250,21250,21300,21200,2671
20241227,100000,4266889050,21250,21200,21250,21200,18
20241227,095900,4266506900,21200,21250,21250,21200,166
20241227,095800,4262981150,21250,21250,21250,21200,293
20241227,095700,4256767700,21250,21200,21250,21150,1427
20241227,095600,4226533000,21200,21250,21250,21200,304
20241227,095500,4220073100,21250,21150,21250,21150,2890
20241227,095400,4158856050,21200,21200,21200,21150,356
20241227,095300,4151319400,21100,21200,21200,21100,711
20241227,095200,4136287200,21200,21150,21200,21150,860
20241227,095100,4118098050,21150,21150,21150,21100,1027
20241227,095000,4096384200,21150,21100,21150,21100,335
20241227,094900,4089315450,21100,21200,21200,21100,4476
20241227,094800,3994767250,21200,21200,21200,21150,75
20241227,094700,3993180750,21200,21200,21200,21150,1299
20241227,094600,3965702600,21200,21200,21200,21150,234
20241227,094500,3960748850,21150,21250,21250,21150,800
20241227,094400,3943797450,21250,21200,21300,21200,2552
20241227,094300,3889620300,21150,21200,21200,21100,951
20241227,094200,3869516550,21150,21150,21200,21150,1225
20241227,094100,3843605400,21200,21200,21200,21150,83
20241227,094000,3841847350,21150,21200,21250,21150,849
20241227,093900,3823854150,21200,21200,21200,21150,20
20241227,093800,3823430250,21100,21150,21150,21100,575
20241227,093700,3811287000,21150,21150,21200,21100,995
20241227,093600,3790255450,21200,21200,21200,21100,2896
20241227,093500,3728912850,21150,21100,21200,21000,14511
20241227,093400,3422898700,21100,21150,21200,21050,13971
20241227,093300,3128449750,21150,21200,21200,21100,8830
20241227,093200,2941945050,21150,21250,21250,21150,7256
20241227,093100,2788212150,21200,21200,21250,21100,10076
20241227,093000,2574923900,21200,21200,21250,21200,558
20241227,092900,2563075950,21200,21150,21200,21150,1835
20241227,092800,2524206800,21150,21150,21150,21150,504
20241227,092700,2513547200,21150,21100,21150,21100,2047
20241227,092600,2470264750,21150,21100,21150,21100,1127
20241227,092500,2446447650,21100,21100,21150,21100,779
20241227,092400,2430009400,21100,21100,21150,21100,2185
20241227,092300,2383877250,21100,21100,21150,21050,6734
20241227,092200,2241822600,21100,21150,21200,21100,1995
20241227,092100,2199678850,21200,21150,21200,21100,2180
20241227,092000,2153592850,21150,21200,21250,21150,3989
20241227,091900,2069158400,21250,21200,21250,21200,345
20241227,091800,2061843800,21250,21300,21300,21200,1849
20241227,091700,2022564150,21250,21250,21300,21250,850
20241227,091600,2004500150,21200,21200,21250,21150,2576
20241227,091500,1949784750,21200,21200,21200,21200,1882
20241227,091400,1909886350,21200,21200,21250,21150,5318
20241227,091300,1797293000,21200,21200,21200,21150,2666
20241227,091200,1740839300,21200,21300,21300,21150,6224
20241227,091100,1608772400,21300,21300,21300,21300,3055
20241227,091000,1543700900,21300,21350,21350,21300,3402
20241227,090900,1471238150,21350,21250,21500,21250,3559
20241227,090800,1395093650,21250,21200,21300,21200,437
20241227,090700,1385808600,21200,21200,21250,21150,2212
20241227,090600,1338929150,21200,21200,21250,21150,6389
20241227,090500,1203623150,21250,21300,21300,21150,10795
20241227,090400,974760150,21300,21350,21400,21250,10218
20241227,090300,757174500,21350,21450,21450,21350,6111
20241227,090200,626520800,21450,21450,21500,21350,6564
20241227,090100,485997300,21450,21450,21550,21400,5044
20241227,090000,377654650,21400,21600,21600,21350,16383