KissMeData/251270/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205500,3263219700,51400,51400,51400,51400,4133
20241227,205400,3263219700,51400,51400,51400,51400,0
20241227,205300,3263219700,51400,51400,51400,51400,0
20241227,205200,3263219700,51400,51400,51400,51400,0
20241227,205100,3263219700,51400,51400,51400,51400,0
20241227,205000,3263219700,51400,51400,51400,51400,0
20241227,204900,3263219700,51400,51400,51400,51400,0
20241227,204800,3263219700,51400,51400,51400,51400,0
20241227,204700,3263219700,51400,51400,51400,51400,0
20241227,204600,3263219700,51400,51400,51400,51400,0
20241227,204500,3263219700,51400,51400,51400,51400,0
20241227,204400,3263219700,51400,51400,51400,51400,0
20241227,204300,3263219700,51400,51400,51400,51400,0
20241227,204200,3263219700,51400,51400,51400,51400,0
20241227,204100,3263219700,51400,51400,51400,51400,0
20241227,204000,3263219700,51400,51400,51400,51400,0
20241227,203900,3263219700,51400,51400,51400,51400,0
20241227,203800,3263219700,51400,51400,51400,51400,0
20241227,203700,3263219700,51400,51400,51400,51400,0
20241227,203600,3263219700,51400,51400,51400,51400,0
20241227,203500,3263219700,51400,51400,51400,51400,0
20241227,203400,3263219700,51400,51400,51400,51400,0
20241227,203300,3263219700,51400,51400,51400,51400,0
20241227,203200,3263219700,51400,51400,51400,51400,0
20241227,203100,3263219700,51400,51400,51400,51400,0
20241227,203000,3263219700,51400,51400,51400,51400,0
20241227,202900,3263219700,51400,51400,51400,51400,0
20241227,202800,3263219700,51400,51400,51400,51400,0
20241227,202700,3263219700,51400,51400,51400,51400,0
20241227,202600,3263219700,51400,51400,51400,51400,0
20241227,202500,3263219700,51400,51400,51400,51400,4133
20241227,202400,3263219700,51400,51400,51400,51400,0
20241227,202300,3263219700,51400,51400,51400,51400,0
20241227,202200,3263219700,51400,51400,51400,51400,0
20241227,202100,3263219700,51400,51400,51400,51400,0
20241227,202000,3263219700,51400,51400,51400,51400,0
20241227,201900,3263219700,51400,51400,51400,51400,0
20241227,201800,3263219700,51400,51400,51400,51400,0
20241227,201700,3263219700,51400,51400,51400,51400,0
20241227,201600,3263219700,51400,51400,51400,51400,0
20241227,201500,3263219700,51400,51400,51400,51400,0
20241227,201400,3263219700,51400,51400,51400,51400,0
20241227,201300,3263219700,51400,51400,51400,51400,0
20241227,201200,3263219700,51400,51400,51400,51400,0
20241227,201100,3263219700,51400,51400,51400,51400,0
20241227,201000,3263219700,51400,51400,51400,51400,0
20241227,200900,3263219700,51400,51400,51400,51400,0
20241227,200800,3263219700,51400,51400,51400,51400,0
20241227,200700,3263219700,51400,51400,51400,51400,0
20241227,200600,3263219700,51400,51400,51400,51400,0
20241227,200500,3263219700,51400,51400,51400,51400,0
20241227,200400,3263219700,51400,51400,51400,51400,0
20241227,200300,3263219700,51400,51400,51400,51400,0
20241227,200200,3263219700,51400,51400,51400,51400,0
20241227,200100,3263219700,51400,51400,51400,51400,0
20241227,200000,3263219700,51400,51400,51400,51400,0
20241227,195900,3263219700,51400,51400,51400,51400,0
20241227,195800,3263219700,51400,51400,51400,51400,0
20241227,195700,3263219700,51400,51400,51400,51400,0
20241227,195600,3263219700,51400,51400,51400,51400,0
20241227,195500,3263219700,51400,51400,51400,51400,4133
20241227,195400,3263219700,51400,51400,51400,51400,0
20241227,195300,3263219700,51400,51400,51400,51400,0
20241227,195200,3263219700,51400,51400,51400,51400,0
20241227,195100,3263219700,51400,51400,51400,51400,0
20241227,195000,3263219700,51400,51400,51400,51400,0
20241227,194900,3263219700,51400,51400,51400,51400,0
20241227,194800,3263219700,51400,51400,51400,51400,0
20241227,194700,3263219700,51400,51400,51400,51400,0
20241227,194600,3263219700,51400,51400,51400,51400,0
20241227,194500,3263219700,51400,51400,51400,51400,0
20241227,194400,3263219700,51400,51400,51400,51400,0
20241227,194300,3263219700,51400,51400,51400,51400,0
20241227,194200,3263219700,51400,51400,51400,51400,0
20241227,194100,3263219700,51400,51400,51400,51400,0
20241227,194000,3263219700,51400,51400,51400,51400,0
20241227,193900,3263219700,51400,51400,51400,51400,0
20241227,193800,3263219700,51400,51400,51400,51400,0
20241227,193700,3263219700,51400,51400,51400,51400,0
20241227,193600,3263219700,51400,51400,51400,51400,0
20241227,193500,3263219700,51400,51400,51400,51400,0
20241227,193400,3263219700,51400,51400,51400,51400,0
20241227,193300,3263219700,51400,51400,51400,51400,0
20241227,193200,3263219700,51400,51400,51400,51400,0
20241227,193100,3263219700,51400,51400,51400,51400,0
20241227,193000,3263219700,51400,51400,51400,51400,0
20241227,192900,3263219700,51400,51400,51400,51400,0
20241227,192800,3263219700,51400,51400,51400,51400,0
20241227,192700,3263219700,51400,51400,51400,51400,0
20241227,192600,3263219700,51400,51400,51400,51400,0
20241227,192500,3263219700,51400,51400,51400,51400,4133
20241227,192400,3263219700,51400,51400,51400,51400,0
20241227,192300,3263219700,51400,51400,51400,51400,0
20241227,192200,3263219700,51400,51400,51400,51400,0
20241227,192100,3263219700,51400,51400,51400,51400,0
20241227,192000,3263219700,51400,51400,51400,51400,0
20241227,191900,3263219700,51400,51400,51400,51400,0
20241227,191800,3263219700,51400,51400,51400,51400,0
20241227,191700,3263219700,51400,51400,51400,51400,0
20241227,191600,3263219700,51400,51400,51400,51400,0
20241227,191500,3263219700,51400,51400,51400,51400,0
20241227,191400,3263219700,51400,51400,51400,51400,0
20241227,191300,3263219700,51400,51400,51400,51400,0
20241227,191200,3263219700,51400,51400,51400,51400,0
20241227,191100,3263219700,51400,51400,51400,51400,0
20241227,191000,3263219700,51400,51400,51400,51400,0
20241227,190900,3263219700,51400,51400,51400,51400,0
20241227,190800,3263219700,51400,51400,51400,51400,0
20241227,190700,3263219700,51400,51400,51400,51400,0
20241227,190600,3263219700,51400,51400,51400,51400,0
20241227,190500,3263219700,51400,51400,51400,51400,0
20241227,190400,3263219700,51400,51400,51400,51400,0
20241227,190300,3263219700,51400,51400,51400,51400,0
20241227,190200,3263219700,51400,51400,51400,51400,0
20241227,190100,3263219700,51400,51400,51400,51400,0
20241227,190000,3263219700,51400,51400,51400,51400,0
20241227,185900,3263219700,51400,51400,51400,51400,0
20241227,185800,3263219700,51400,51400,51400,51400,0
20241227,185700,3263219700,51400,51400,51400,51400,0
20241227,185600,3263219700,51400,51400,51400,51400,0
20241227,185500,3263219700,51400,51400,51400,51400,4133
20241227,185400,3263219700,51400,51400,51400,51400,0
20241227,185300,3263219700,51400,51400,51400,51400,0
20241227,185200,3263219700,51400,51400,51400,51400,0
20241227,185100,3263219700,51400,51400,51400,51400,0
20241227,185000,3263219700,51400,51400,51400,51400,0
20241227,184900,3263219700,51400,51400,51400,51400,0
20241227,184800,3263219700,51400,51400,51400,51400,0
20241227,184700,3263219700,51400,51400,51400,51400,0
20241227,184600,3263219700,51400,51400,51400,51400,0
20241227,184500,3263219700,51400,51400,51400,51400,0
20241227,184400,3263219700,51400,51400,51400,51400,0
20241227,184300,3263219700,51400,51400,51400,51400,0
20241227,184200,3263219700,51400,51400,51400,51400,0
20241227,184100,3263219700,51400,51400,51400,51400,0
20241227,184000,3263219700,51400,51400,51400,51400,0
20241227,183900,3263219700,51400,51400,51400,51400,0
20241227,183800,3263219700,51400,51400,51400,51400,0
20241227,183700,3263219700,51400,51400,51400,51400,0
20241227,183600,3263219700,51400,51400,51400,51400,0
20241227,183500,3263219700,51400,51400,51400,51400,0
20241227,183400,3263219700,51400,51400,51400,51400,0
20241227,183300,3263219700,51400,51400,51400,51400,0
20241227,183200,3263219700,51400,51400,51400,51400,0
20241227,183100,3263219700,51400,51400,51400,51400,0
20241227,183000,3263219700,51400,51400,51400,51400,0
20241227,182900,3263219700,51400,51400,51400,51400,0
20241227,182800,3263219700,51400,51400,51400,51400,0
20241227,182700,3263219700,51400,51400,51400,51400,0
20241227,182600,3263219700,51400,51400,51400,51400,0
20241227,182500,3263219700,51400,51400,51400,51400,4133
20241227,182400,3263219700,51400,51400,51400,51400,0
20241227,182300,3263219700,51400,51400,51400,51400,0
20241227,182200,3263219700,51400,51400,51400,51400,0
20241227,182100,3263219700,51400,51400,51400,51400,0
20241227,182000,3263219700,51400,51400,51400,51400,0
20241227,181900,3263219700,51400,51400,51400,51400,0
20241227,181800,3263219700,51400,51400,51400,51400,0
20241227,181700,3263219700,51400,51400,51400,51400,0
20241227,181600,3263219700,51400,51400,51400,51400,0
20241227,181500,3263219700,51400,51400,51400,51400,0
20241227,181400,3263219700,51400,51400,51400,51400,0
20241227,181300,3263219700,51400,51400,51400,51400,0
20241227,181200,3263219700,51400,51400,51400,51400,0
20241227,181100,3263219700,51400,51400,51400,51400,0
20241227,181000,3263219700,51400,51400,51400,51400,0
20241227,180900,3263219700,51400,51400,51400,51400,0
20241227,180800,3263219700,51400,51400,51400,51400,0
20241227,180700,3263219700,51400,51400,51400,51400,0
20241227,180600,3263219700,51400,51400,51400,51400,0
20241227,180500,3263219700,51400,51400,51400,51400,0
20241227,180400,3263219700,51400,51400,51400,51400,0
20241227,180300,3263219700,51400,51400,51400,51400,0
20241227,180200,3263219700,51400,51400,51400,51400,0
20241227,180100,3263219700,51400,51400,51400,51400,0
20241227,180000,3263219700,51400,51400,51400,51400,0
20241227,175900,3263219700,51400,51400,51400,51400,0
20241227,175800,3263219700,51400,51400,51400,51400,0
20241227,175700,3263219700,51400,51400,51400,51400,0
20241227,175600,3263219700,51400,51400,51400,51400,0
20241227,175500,3263219700,51400,51400,51400,51400,4133
20241227,175400,3263219700,51400,51400,51400,51400,0
20241227,175300,3263219700,51400,51400,51400,51400,0
20241227,175200,3263219700,51400,51400,51400,51400,0
20241227,175100,3263219700,51400,51400,51400,51400,0
20241227,175000,3263219700,51400,51400,51400,51400,0
20241227,174900,3263219700,51400,51400,51400,51400,0
20241227,174800,3263219700,51400,51400,51400,51400,0
20241227,174700,3263219700,51400,51400,51400,51400,0
20241227,174600,3263219700,51400,51400,51400,51400,0
20241227,174500,3263219700,51400,51400,51400,51400,0
20241227,174400,3263219700,51400,51400,51400,51400,0
20241227,174300,3263219700,51400,51400,51400,51400,0
20241227,174200,3263219700,51400,51400,51400,51400,0
20241227,174100,3263219700,51400,51400,51400,51400,0
20241227,174000,3263219700,51400,51400,51400,51400,0
20241227,173900,3263219700,51400,51400,51400,51400,0
20241227,173800,3263219700,51400,51400,51400,51400,0
20241227,173700,3263219700,51400,51400,51400,51400,0
20241227,173600,3263219700,51400,51400,51400,51400,0
20241227,173500,3263219700,51400,51400,51400,51400,0
20241227,173400,3263219700,51400,51400,51400,51400,0
20241227,173300,3263219700,51400,51400,51400,51400,0
20241227,173200,3263219700,51400,51400,51400,51400,0
20241227,173100,3263219700,51400,51400,51400,51400,0
20241227,173000,3263219700,51400,51400,51400,51400,0
20241227,172900,3263219700,51400,51400,51400,51400,0
20241227,172800,3263219700,51400,51400,51400,51400,0
20241227,172700,3263219700,51400,51400,51400,51400,0
20241227,172600,3263219700,51400,51400,51400,51400,0
20241227,172500,3263219700,51400,51400,51400,51400,4133
20241227,172400,3263219700,51400,51400,51400,51400,0
20241227,172300,3263219700,51400,51400,51400,51400,0
20241227,172200,3263219700,51400,51400,51400,51400,0
20241227,172100,3263219700,51400,51400,51400,51400,0
20241227,172000,3263219700,51400,51400,51400,51400,0
20241227,171900,3263219700,51400,51400,51400,51400,0
20241227,171800,3263219700,51400,51400,51400,51400,0
20241227,171700,3263219700,51400,51400,51400,51400,0
20241227,171600,3263219700,51400,51400,51400,51400,0
20241227,171500,3263219700,51400,51400,51400,51400,0
20241227,171400,3263219700,51400,51400,51400,51400,0
20241227,171300,3263219700,51400,51400,51400,51400,0
20241227,171200,3263219700,51400,51400,51400,51400,0
20241227,171100,3263219700,51400,51400,51400,51400,0
20241227,171000,3263219700,51400,51400,51400,51400,0
20241227,170900,3263219700,51400,51400,51400,51400,0
20241227,170800,3263219700,51400,51400,51400,51400,0
20241227,170700,3263219700,51400,51400,51400,51400,0
20241227,170600,3263219700,51400,51400,51400,51400,0
20241227,170500,3263219700,51400,51400,51400,51400,0
20241227,170400,3263219700,51400,51400,51400,51400,0
20241227,170300,3263219700,51400,51400,51400,51400,0
20241227,170200,3263219700,51400,51400,51400,51400,0
20241227,170100,3263219700,51400,51400,51400,51400,0
20241227,170000,3263219700,51400,51400,51400,51400,0
20241227,165900,3263219700,51400,51400,51400,51400,0
20241227,165800,3263219700,51400,51400,51400,51400,0
20241227,165700,3263219700,51400,51400,51400,51400,0
20241227,165600,3263219700,51400,51400,51400,51400,0
20241227,165500,3263219700,51400,51400,51400,51400,4133
20241227,165400,3263219700,51400,51400,51400,51400,0
20241227,165300,3263219700,51400,51400,51400,51400,0
20241227,165200,3263219700,51400,51400,51400,51400,0
20241227,165100,3263219700,51400,51400,51400,51400,0
20241227,165000,3263219700,51400,51400,51400,51400,0
20241227,164900,3263219700,51400,51400,51400,51400,0
20241227,164800,3263219700,51400,51400,51400,51400,0
20241227,164700,3263219700,51400,51400,51400,51400,0
20241227,164600,3263219700,51400,51400,51400,51400,0
20241227,164500,3263219700,51400,51400,51400,51400,0
20241227,164400,3263219700,51400,51400,51400,51400,0
20241227,164300,3263219700,51400,51400,51400,51400,0
20241227,164200,3263219700,51400,51400,51400,51400,0
20241227,164100,3263219700,51400,51400,51400,51400,0
20241227,164000,3263219700,51400,51400,51400,51400,0
20241227,163900,3263219700,51400,51400,51400,51400,0
20241227,163800,3263219700,51400,51400,51400,51400,0
20241227,163700,3263219700,51400,51400,51400,51400,0
20241227,163600,3263219700,51400,51400,51400,51400,0
20241227,163500,3263219700,51400,51400,51400,51400,0
20241227,163400,3263219700,51400,51400,51400,51400,0
20241227,163300,3263219700,51400,51400,51400,51400,0
20241227,163200,3263219700,51400,51400,51400,51400,0
20241227,163100,3263219700,51400,51400,51400,51400,0
20241227,163000,3263219700,51400,51400,51400,51400,0
20241227,162900,3263219700,51400,51400,51400,51400,0
20241227,162800,3263219700,51400,51400,51400,51400,0
20241227,162700,3263219700,51400,51400,51400,51400,0
20241227,162600,3263219700,51400,51400,51400,51400,0
20241227,162500,3263219700,51400,51400,51400,51400,4133
20241227,162400,3263219700,51400,51400,51400,51400,0
20241227,162300,3263219700,51400,51400,51400,51400,0
20241227,162200,3263219700,51400,51400,51400,51400,0
20241227,162100,3263219700,51400,51400,51400,51400,0
20241227,162000,3263219700,51400,51400,51400,51400,0
20241227,161900,3263219700,51400,51400,51400,51400,0
20241227,161800,3263219700,51400,51400,51400,51400,0
20241227,161700,3263219700,51400,51400,51400,51400,0
20241227,161600,3263219700,51400,51400,51400,51400,0
20241227,161500,3263219700,51400,51400,51400,51400,0
20241227,161400,3263219700,51400,51400,51400,51400,0
20241227,161300,3263219700,51400,51400,51400,51400,0
20241227,161200,3263219700,51400,51400,51400,51400,0
20241227,161100,3263219700,51400,51400,51400,51400,0
20241227,161000,3263219700,51400,51400,51400,51400,0
20241227,160900,3263219700,51400,51400,51400,51400,0
20241227,160800,3263219700,51400,51400,51400,51400,0
20241227,160700,3263219700,51400,51400,51400,51400,0
20241227,160600,3263219700,51400,51400,51400,51400,0
20241227,160500,3263219700,51400,51400,51400,51400,0
20241227,160400,3263219700,51400,51400,51400,51400,0
20241227,160300,3263219700,51400,51400,51400,51400,0
20241227,160200,3263219700,51400,51400,51400,51400,0
20241227,160100,3263219700,51400,51400,51400,51400,0
20241227,160000,3263219700,51400,51400,51400,51400,0
20241227,155900,3263219700,51400,51400,51400,51400,0
20241227,155800,3263219700,51400,51400,51400,51400,0
20241227,155700,3263219700,51400,51400,51400,51400,0
20241227,155600,3263219700,51400,51400,51400,51400,0
20241227,155500,3263219700,51400,51400,51400,51400,4133
20241227,155400,3263219700,51400,51400,51400,51400,0
20241227,155300,3263219700,51400,51400,51400,51400,0
20241227,155200,3263219700,51400,51400,51400,51400,0
20241227,155100,3263219700,51400,51400,51400,51400,0
20241227,155000,3263219700,51400,51400,51400,51400,0
20241227,154900,3263219700,51400,51400,51400,51400,0
20241227,154800,3263219700,51400,51400,51400,51400,0
20241227,154700,3263219700,51400,51400,51400,51400,0
20241227,154600,3263219700,51400,51400,51400,51400,0
20241227,154500,3263219700,51400,51400,51400,51400,0
20241227,154400,3263219700,51400,51400,51400,51400,0
20241227,154300,3263219700,51400,51400,51400,51400,0
20241227,154200,3263219700,51400,51400,51400,51400,0
20241227,154100,3263219700,51400,51400,51400,51400,0
20241227,154000,3263219700,51400,51400,51400,51400,0
20241227,153900,3263219700,51400,51400,51400,51400,0
20241227,153800,3263219700,51400,51400,51400,51400,0
20241227,153700,3263219700,51400,51400,51400,51400,0
20241227,153600,3263219700,51400,51400,51400,51400,0
20241227,153500,3263219700,51400,51400,51400,51400,0
20241227,153400,3263219700,51400,51400,51400,51400,0
20241227,153300,3263219700,51400,51400,51400,51400,0
20241227,153200,3263219700,51400,51400,51400,51400,0
20241227,153100,3263219700,51400,51400,51400,51400,0
20241227,153000,3263219700,51400,51400,51400,51400,4133
20241227,152900,3050783500,51700,51700,51700,51700,0
20241227,152800,3050783500,51700,51700,51700,51700,0
20241227,152700,3050783500,51700,51700,51700,51700,0
20241227,152600,3050783500,51700,51700,51700,51700,0
20241227,152500,3050783500,51700,51700,51700,51700,0
20241227,152400,3050783500,51700,51700,51700,51700,0
20241227,152300,3050783500,51700,51700,51700,51700,0
20241227,152200,3050783500,51700,51700,51700,51700,0
20241227,152100,3050783500,51700,51700,51700,51700,0
20241227,152000,3050783500,51700,51700,51700,51700,0
20241227,151900,3050783500,51700,51700,51700,51400,149
20241227,151800,3043100600,51700,51700,51800,51400,261
20241227,151700,3029641500,51700,51600,51700,51500,283
20241227,151600,3015036300,51700,51600,51700,51500,284
20241227,151500,3000370500,51500,51800,51800,51500,175
20241227,151400,2991331100,51500,51800,51800,51500,395
20241227,151300,2970960100,51700,51400,51800,51400,151
20241227,151200,2963146500,51500,51700,51800,51400,325
20241227,151100,2946353700,51800,51800,51800,51400,262
20241227,151000,2932803000,51800,51600,51800,51600,225
20241227,150900,2921181900,51700,51700,51700,51700,195
20241227,150800,2911100400,51600,51600,51700,51600,143
20241227,150700,2903711100,51500,51600,51600,51400,412
20241227,150600,2882489500,51600,51600,51600,51500,304
20241227,150500,2866814200,51500,51600,51600,51500,85
20241227,150400,2862429800,51500,51500,51600,51500,299
20241227,150300,2847015400,51500,51500,51500,51400,30
20241227,150200,2845471300,51600,51600,51600,51400,249
20241227,150100,2832646500,51600,51500,51600,51500,113
20241227,150000,2826819200,51600,51400,51600,51400,152
20241227,145900,2818992400,51500,51500,51500,51400,176
20241227,145800,2809936000,51400,51500,51500,51400,117
20241227,145700,2803914200,51400,51500,51500,51400,94
20241227,145600,2799077600,51400,51500,51500,51400,131
20241227,145500,2792339900,51500,51400,51500,51400,55
20241227,145400,2789507500,51400,51400,51400,51300,255
20241227,145300,2776402300,51300,51400,51400,51300,55
20241227,145200,2773575600,51400,51400,51400,51300,143
20241227,145100,2766225500,51400,51300,51400,51300,48
20241227,145000,2763758400,51400,51400,51500,51400,64
20241227,144900,2760464900,51300,51400,51500,51300,291
20241227,144800,2745517600,51400,51300,51400,51300,49
20241227,144700,2742999100,51400,51300,51500,51300,83
20241227,144600,2738729000,51300,51400,51400,51300,202
20241227,144500,2728358800,51400,51400,51400,51300,64
20241227,144400,2725069300,51400,51300,51400,51300,62
20241227,144300,2721884000,51400,51500,51500,51300,291
20241227,144200,2706936000,51400,51400,51400,51400,37
20241227,144100,2705034200,51500,51500,51500,51400,44
20241227,144000,2702769400,51400,51500,51500,51400,50
20241227,143900,2700198000,51500,51300,51500,51300,86
20241227,143800,2695777800,51500,51500,51500,51500,14
20241227,143700,2695056800,51400,51400,51400,51400,44
20241227,143600,2692795200,51400,51300,51400,51300,214
20241227,143500,2681795800,51300,51300,51300,51300,93
20241227,143400,2677024900,51300,51300,51400,51300,151
20241227,143300,2669277900,51300,51300,51300,51300,103
20241227,143200,2663994000,51400,51400,51400,51300,8
20241227,143100,2663583000,51400,51400,51400,51400,32
20241227,143000,2661938200,51400,51500,51500,51400,24
20241227,142900,2660703800,51300,51400,51400,51300,97
20241227,142800,2655724600,51400,51400,51500,51400,124
20241227,142700,2649350400,51400,51400,51400,51400,39
20241227,142600,2647345800,51500,51400,51500,51400,209
20241227,142500,2636602000,51400,51500,51500,51400,38
20241227,142400,2634648600,51500,51500,51500,51500,3
20241227,142300,2634494100,51400,51400,51400,51400,33
20241227,142200,2632797900,51500,51500,51600,51500,214
20241227,142100,2621776700,51500,51500,51500,51500,157
20241227,142000,2613691200,51500,51500,51500,51400,50
20241227,141900,2611120000,51500,51500,51500,51500,4
20241227,141800,2610914000,51400,51500,51500,51400,38
20241227,141700,2608960700,51500,51500,51500,51500,7
20241227,141600,2608600200,51400,51500,51500,51400,61
20241227,141500,2605463900,51500,51400,51600,51400,125
20241227,141400,2599030700,51500,51500,51500,51500,4
20241227,141300,2598824700,51500,51400,51500,51400,240
20241227,141200,2586486100,51300,51300,51300,51300,269
20241227,141100,2572686400,51200,51200,51300,51200,58
20241227,141000,2569716400,51300,51200,51300,51200,6
20241227,140900,2569408800,51200,51200,51300,51200,43
20241227,140800,2567205400,51200,51200,51300,51100,392
20241227,140700,2547157500,51200,51200,51200,51200,60
20241227,140600,2544085500,51200,51100,51200,51100,93
20241227,140500,2539331700,51300,51200,51300,51100,155
20241227,140400,2531403600,51200,51300,51300,51200,85
20241227,140300,2527050600,51300,51200,51300,51200,198
20241227,140200,2516912800,51300,51300,51300,51300,3
20241227,140100,2516758900,51300,51200,51300,51200,5
20241227,140000,2516502600,51300,51300,51300,51300,7
20241227,135900,2516143500,51300,51400,51400,51200,109
20241227,135800,2510557300,51300,51400,51400,51300,20
20241227,135700,2509530900,51300,51300,51300,51300,58
20241227,135600,2506555500,51300,51300,51400,51300,302
20241227,135500,2491061000,51300,51300,51400,51300,56
20241227,135400,2488188100,51400,51200,51400,51200,4
20241227,135300,2487982900,51400,51400,51400,51400,4
20241227,135200,2487777300,51400,51300,51400,51300,150
20241227,135100,2480081100,51400,51400,51400,51300,8
20241227,135000,2479670100,51400,51300,51400,51300,46
20241227,134900,2477310000,51400,51400,51400,51400,6
20241227,134800,2477001600,51400,51300,51400,51300,56
20241227,134700,2474128200,51300,51400,51400,51300,50
20241227,134600,2471563000,51400,51400,51400,51300,494
20241227,134500,2446195200,51500,51400,51500,51400,96
20241227,134400,2441259200,51400,51500,51500,51400,52
20241227,134300,2438586200,51500,51500,51500,51400,7
20241227,134200,2438225800,51500,51600,51600,51500,16
20241227,134100,2437401700,51600,51600,51600,51600,13
20241227,134000,2436730900,51400,51500,51600,51400,176
20241227,133900,2427674800,51500,51500,51500,51400,87
20241227,133800,2423198700,51500,51500,51500,51500,30
20241227,133700,2421653700,51500,51400,51600,51400,66
20241227,133600,2418254900,51400,51600,51600,51400,265
20241227,133500,2404610600,51600,51500,51600,51500,14
20241227,133400,2403888500,51500,51500,51500,51500,43
20241227,133300,2401674000,51600,51500,51600,51500,78
20241227,133200,2397649500,51500,51500,51600,51500,84
20241227,133100,2393319600,51600,51600,51600,51600,3
20241227,133000,2393164800,51500,51500,51500,51500,2
20241227,132900,2393061800,51600,51500,51600,51500,50
20241227,132800,2390486100,51500,51500,51500,51500,101
20241227,132700,2385284600,51500,51400,51500,51400,57
20241227,132600,2382353400,51400,51500,51500,51400,67
20241227,132500,2378908800,51500,51400,51500,51400,3
20241227,132400,2378754500,51400,51500,51500,51400,85
20241227,132300,2374382800,51400,51400,51400,51400,76
20241227,132200,2370476400,51400,51200,51400,51200,556
20241227,132100,2341912800,51200,51300,51300,51200,2
20241227,132000,2341810300,51300,51200,51300,51200,15
20241227,131900,2341041000,51300,51300,51300,51200,106
20241227,131800,2335609400,51300,51300,51400,51300,136
20241227,131700,2328631700,51400,51400,51400,51400,2
20241227,131600,2328528900,51400,51300,51400,51300,4
20241227,131500,2328323600,51200,51400,51400,51200,17
20241227,131400,2327453000,51400,51400,51400,51400,4
20241227,131300,2327247400,51200,51300,51300,51200,64
20241227,131200,2323965500,51300,51300,51300,51300,3
20241227,131100,2323811600,51300,51300,51300,51300,5
20241227,131000,2323555100,51200,51300,51300,51200,24
20241227,130900,2322324000,51200,51300,51400,51200,104
20241227,130800,2316992800,51300,51300,51300,51300,211
20241227,130700,2306168500,51300,51300,51300,51300,55
20241227,130600,2303347000,51300,51300,51400,51200,163
20241227,130500,2294985900,51300,51400,51400,51300,35
20241227,130400,2293189900,51400,51300,51400,51300,102
20241227,130300,2287957100,51300,51300,51300,51300,0
20241227,130200,2287957100,51300,51400,51400,51300,8
20241227,130100,2287546100,51400,51300,51400,51300,12
20241227,130000,2286930000,51400,51200,51400,51200,10
20241227,125900,2286417100,51300,51300,51400,51200,56
20241227,125800,2283545500,51300,51300,51300,51100,86
20241227,125700,2279146300,51300,51300,51400,51100,120
20241227,125600,2272997500,51300,51300,51300,51300,46
20241227,125500,2270637700,51300,51300,51400,51100,110
20241227,125400,2265000900,51300,51400,51400,51300,5
20241227,125300,2264744300,51400,51400,51400,51200,99
20241227,125200,2259669100,51200,51400,51400,51200,199
20241227,125100,2249464500,51500,51500,51500,51300,123
20241227,125000,2243150200,51500,51500,51500,51300,116
20241227,124900,2237184400,51400,51400,51500,51400,127
20241227,124800,2230656300,51400,51600,51600,51400,322
20241227,124700,2214071300,51500,51500,51500,51500,291
20241227,124600,2199084800,51400,51400,51400,51400,158
20241227,124500,2190963600,51300,51300,51300,51300,7
20241227,124400,2190604500,51400,51500,51500,51300,221
20241227,124300,2179252300,51400,51500,51500,51400,72
20241227,124200,2175550800,51400,51300,51400,51300,76
20241227,124100,2171644600,51400,51400,51400,51300,25
20241227,124000,2170360000,51400,51400,51400,51400,269
20241227,123900,2156533400,51400,51400,51500,51400,57
20241227,123800,2153603300,51400,51400,51500,51400,459
20241227,123700,2130008600,51500,51500,51500,51500,9
20241227,123600,2129545100,51500,51400,51500,51400,6
20241227,123500,2129236500,51500,51400,51500,51400,8
20241227,123400,2128824700,51500,51500,51500,51400,12
20241227,123300,2128207200,51500,51500,51500,51500,11
20241227,123200,2127640700,51500,51500,51500,51400,14
20241227,123100,2126920100,51500,51400,51600,51400,71
20241227,123000,2123263600,51400,51500,51500,51400,17
20241227,122900,2122388600,51500,51500,51500,51500,39
20241227,122800,2120380100,51400,51500,51500,51400,224
20241227,122700,2108844500,51500,51500,51600,51500,49
20241227,122600,2106316700,51600,51600,51600,51600,51
20241227,122500,2103685100,51500,51300,51500,51100,851
20241227,122400,2059888300,51300,51200,51400,51100,27
20241227,122300,2058507400,51400,51200,51400,51100,77
20241227,122200,2054564900,51200,51400,51400,51200,73
20241227,122100,2050823000,51400,51200,51400,51200,150
20241227,122000,2043133700,51200,51200,51200,51200,23
20241227,121900,2041956100,51200,51200,51200,51100,47
20241227,121800,2039550200,51200,51200,51200,51200,3
20241227,121700,2039396600,51100,51200,51200,51100,16
20241227,121600,2038578100,51100,51200,51200,51000,9
20241227,121500,2038117600,50900,51200,51300,50900,442
20241227,121400,2015572100,51000,51200,51200,51000,335
20241227,121300,1998480000,51200,51100,51200,51000,104
20241227,121200,1993170000,51100,51300,51300,51100,44
20241227,121100,1990917400,51000,51200,51200,51000,137
20241227,121000,1983923700,51100,51300,51300,51100,246
20241227,120900,1971344900,51100,51100,51100,51100,1
20241227,120800,1971293800,51200,51200,51300,51100,60
20241227,120700,1968222400,51200,51200,51200,51200,138
20241227,120600,1961156800,51100,51200,51300,51000,287
20241227,120500,1946487700,51200,51300,51300,51100,280
20241227,120400,1932172000,51400,51300,51400,51200,126
20241227,120300,1925716700,51200,51300,51300,51200,164
20241227,120200,1917319100,51400,51400,51400,51200,94
20241227,120100,1912503500,51200,51200,51400,51200,35
20241227,120000,1910709100,51400,51100,51400,51100,71
20241227,115900,1907072800,51100,51400,51400,51100,125
20241227,115800,1900673600,51400,51300,51400,51100,127
20241227,115700,1894168900,51300,51400,51400,51200,353
20241227,115600,1876069100,51400,51300,51400,51300,24
20241227,115500,1874837500,51300,51300,51400,51300,59
20241227,115400,1871810600,51300,51300,51300,51300,6
20241227,115300,1871502800,51300,51300,51300,51200,22
20241227,115200,1870374400,51200,51200,51300,51200,63
20241227,115100,1867143000,51300,51300,51300,51200,146
20241227,115000,1859654300,51300,51300,51300,51300,76
20241227,114900,1855755500,51400,51400,51400,51400,6
20241227,114800,1855447100,51300,51400,51400,51300,62
20241227,114700,1852262600,51400,51300,51400,51300,13
20241227,114600,1851594500,51300,51300,51300,51300,6
20241227,114500,1851286700,51100,51200,51600,51100,237
20241227,114400,1839135400,51200,51500,51500,51200,86
20241227,114300,1834728200,51200,51300,51600,51200,347
20241227,114200,1816920100,51300,51300,51400,51000,3007
20241227,114100,1662965300,51400,51500,51600,51400,535
20241227,114000,1635457200,51500,51500,51600,51500,199
20241227,113900,1625208600,51500,51600,51600,51500,84
20241227,113800,1620881700,51600,51600,51600,51600,7
20241227,113700,1620520500,51600,51500,51600,51500,60
20241227,113600,1617424800,51500,51600,51600,51500,223
20241227,113500,1605940000,51600,51600,51600,51500,15
20241227,113400,1605166400,51600,51600,51600,51500,16
20241227,113300,1604340900,51600,51600,51600,51500,137
20241227,113200,1597272200,51600,51600,51700,51600,65
20241227,113100,1593917200,51600,51600,51600,51600,5
20241227,113000,1593659200,51600,51600,51700,51600,35
20241227,112900,1591852600,51600,51600,51600,51600,31
20241227,112800,1590253000,51600,51600,51700,51600,67
20241227,112700,1586795600,51600,51600,51600,51600,20
20241227,112600,1585763600,51700,51600,51700,51600,64
20241227,112500,1582459600,51600,51700,51700,51600,27
20241227,112400,1581063900,51700,51600,51700,51600,75
20241227,112300,1577192300,51600,51600,51600,51600,5
20241227,112200,1576934300,51600,51700,51700,51600,20
20241227,112100,1575901100,51600,51600,51700,51600,38
20241227,112000,1573939900,51600,51700,51700,51600,57
20241227,111900,1570998500,51600,51700,51700,51600,24
20241227,111800,1569759600,51700,51600,51700,51600,9
20241227,111700,1569295100,51600,51600,51700,51600,73
20241227,111600,1565527400,51600,51600,51600,51600,1
20241227,111500,1565475800,51600,51700,51700,51500,115
20241227,111400,1559541600,51600,51500,51600,51500,56
20241227,111300,1556652200,51500,51600,51600,51500,14
20241227,111200,1555930200,51600,51500,51600,51500,115
20241227,111100,1550001800,51500,51500,51600,51500,15
20241227,111000,1549229200,51500,51600,51600,51500,8
20241227,110900,1548817100,51600,51400,51600,51400,63
20241227,110800,1545572400,51500,51500,51500,51400,16
20241227,110700,1544748900,51500,51500,51600,51500,45
20241227,110600,1542431100,51600,51600,51600,51500,66
20241227,110500,1539031800,51600,51500,51600,51500,112
20241227,110400,1533262100,51500,51500,51500,51500,238
20241227,110300,1521005100,51600,51500,51600,51500,7
20241227,110200,1520644000,51500,51600,51600,51500,98
20241227,110100,1515596400,51600,51500,51600,51500,182
20241227,110000,1506222100,51500,51700,51700,51500,197
20241227,105900,1496053800,51700,51700,51700,51700,243
20241227,105800,1483490700,51700,51700,51800,51700,64
20241227,105700,1480181200,51700,51700,51700,51700,9
20241227,105600,1479715900,51700,51800,51800,51700,78
20241227,105500,1475675700,51700,51700,51800,51700,48
20241227,105400,1473192700,51700,51600,51700,51600,1117
20241227,105300,1415448800,51400,51700,51700,51400,434
20241227,105200,1393038600,51800,51800,51800,51800,2
20241227,105100,1392935000,51700,51700,51800,51700,11
20241227,105000,1392365900,51800,51700,51800,51700,61
20241227,104900,1389211200,51700,51600,51700,51600,84
20241227,104800,1384875300,51700,51700,51700,51600,117
20241227,104700,1378830600,51700,51700,51700,51700,183
20241227,104600,1369369500,51600,51500,51600,51400,184
20241227,104500,1359887500,51400,51300,51400,51300,58
20241227,104400,1356906400,51200,51400,51400,51200,196
20241227,104300,1346853900,51300,51300,51400,51300,478
20241227,104200,1322331500,51500,51500,51500,51300,225
20241227,104100,1310764400,51500,51600,51600,51500,349
20241227,104000,1292788100,51500,51600,51600,51500,357
20241227,103900,1274370400,51600,51700,51800,51600,144
20241227,103800,1266928300,51700,51700,51700,51700,4
20241227,103700,1266721500,51700,51700,51800,51700,59
20241227,103600,1263671000,51700,51800,51800,51700,4
20241227,103500,1263464100,51800,51800,51800,51600,69
20241227,103400,1259895700,51800,51800,51900,51800,147
20241227,103300,1252280100,51800,51800,51900,51800,21
20241227,103200,1251192000,51800,51800,51800,51800,1
20241227,103100,1251140200,51800,51700,51900,51700,494
20241227,103000,1225542300,51800,51800,51800,51800,133
20241227,102900,1218652900,51700,51800,51800,51700,9
20241227,102800,1218187100,51700,51700,51700,51700,65
20241227,102700,1214826600,51700,51700,51800,51700,83
20241227,102600,1210533900,51800,51700,51800,51700,104
20241227,102500,1205156300,51700,51700,51800,51600,737
20241227,102400,1167066800,51800,51700,51800,51700,13
20241227,102300,1166394200,51800,51800,51800,51700,76
20241227,102200,1162462400,51800,51900,51900,51700,304
20241227,102100,1146715100,51900,51800,51900,51800,5
20241227,102000,1146455700,51800,51800,51900,51700,337
20241227,101900,1129000700,51800,52000,52000,51800,460
20241227,101800,1105140900,51900,51900,52000,51900,60
20241227,101700,1102026400,51900,51900,52000,51900,25
20241227,101600,1100728600,51900,51900,52000,51900,108
20241227,101500,1095121500,52000,52000,52000,52000,289
20241227,101400,1080093500,52100,52100,52100,52000,503
20241227,101300,1053889300,52100,52100,52200,52100,70
20241227,101200,1050236100,52200,52200,52200,52100,101
20241227,101100,1044968900,52200,52200,52200,52100,146
20241227,101000,1037348100,52100,52200,52200,52100,142
20241227,100900,1029936000,52300,52300,52300,52200,10
20241227,100800,1029413500,52300,52300,52300,52200,62
20241227,100700,1026176000,52300,52200,52300,52200,147
20241227,100600,1018502300,52100,52200,52200,52100,173
20241227,100500,1009471900,52300,52300,52300,52200,55
20241227,100400,1006599000,52200,52300,52300,52200,57
20241227,100300,1003623300,52200,52200,52300,52200,262
20241227,100200,989928400,52200,52200,52200,52200,129
20241227,100100,983194600,52200,52300,52400,52200,228
20241227,100000,971280200,52300,52400,52400,52200,123
20241227,095900,964856200,52200,52200,52400,52100,238
20241227,095800,952430700,52300,52300,52400,52300,43
20241227,095700,950180700,52300,52400,52400,52300,100
20241227,095600,944949900,52300,52200,52300,52100,250
20241227,095500,931900300,52200,52100,52200,52100,26
20241227,095400,930543300,52100,52100,52200,52100,131
20241227,095300,923717900,52100,52100,52100,52000,299
20241227,095200,908140200,52200,52200,52200,52200,39
20241227,095100,906104400,52200,52200,52200,52100,22
20241227,095000,904956500,52200,52100,52200,52100,19
20241227,094900,903966300,52200,52300,52300,52100,375
20241227,094800,884390800,52300,52300,52300,52300,17
20241227,094700,883501700,52300,52300,52300,52200,74
20241227,094600,879632100,52300,52300,52400,52200,280
20241227,094500,864987600,52200,52200,52400,52200,219
20241227,094400,853538600,52300,52300,52400,52300,975
20241227,094300,802546000,52300,52300,52400,52300,180
20241227,094200,793127700,52300,52300,52300,52200,68
20241227,094100,789572700,52300,52400,52400,52300,54
20241227,094000,786748100,52400,52400,52400,52300,71
20241227,093900,783028200,52400,52400,52500,52400,44
20241227,093800,780721900,52400,52400,52400,52300,49
20241227,093700,778154700,52400,52300,52400,52300,201
20241227,093600,767636200,52200,52300,52300,52200,32
20241227,093500,765963400,52200,52400,52400,52200,73
20241227,093400,762145500,52400,52400,52400,52300,165
20241227,093300,753513200,52400,52500,52500,52300,197
20241227,093200,743186000,52400,52500,52500,52400,35
20241227,093100,741351100,52500,52500,52500,52400,16
20241227,093000,740511700,52500,52400,52500,52300,458
20241227,092900,716515200,52400,52300,52400,52300,44
20241227,092800,714210300,52400,52400,52400,52400,17
20241227,092700,713319500,52300,52300,52400,52300,137
20241227,092600,706153600,52200,52400,52400,52200,823
20241227,092500,663112200,52500,52400,52500,52400,32
20241227,092400,661433800,52500,52500,52500,52400,37
20241227,092300,659492900,52500,52500,52600,52400,146
20241227,092200,651828200,52500,52500,52500,52400,248
20241227,092100,638813400,52500,52300,52600,52300,2153
20241227,092000,526076200,52300,52200,52400,52100,912
20241227,091900,478380200,52200,51900,52200,51900,385
20241227,091800,458368300,52000,52200,52200,52000,392
20241227,091700,437960900,52200,52200,52200,52200,160
20241227,091600,429608900,52200,52100,52200,52000,216
20241227,091500,418359200,52100,51700,52100,51700,291
20241227,091400,403247600,51700,52100,52100,51700,168
20241227,091300,394542700,52100,52000,52100,51700,881
20241227,091200,348842600,52000,52100,52100,52000,475
20241227,091100,324132100,52100,52100,52200,52000,213
20241227,091000,313042700,52100,52100,52100,52000,189
20241227,090900,303197300,52100,51900,52100,51900,40
20241227,090800,301114700,51900,51800,52000,51700,444
20241227,090700,278133600,51800,51800,51900,51700,266
20241227,090600,264355300,51800,51900,52300,51700,903
20241227,090500,217531600,52000,52100,52400,51900,571
20241227,090400,187827300,52100,52300,52400,52000,602
20241227,090300,156429400,52300,52600,52700,52300,442
20241227,090200,133228500,52600,52800,52900,52600,304
20241227,090100,117206100,52800,53000,53000,52700,132
20241227,090000,110243200,53000,52600,53000,52500,1743