KissMeData/278470/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,210300,13122524450,49000,49000,49000,49000,5488
20241227,210200,13122524450,49000,49000,49000,49000,0
20241227,210100,13122524450,49000,49000,49000,49000,0
20241227,210000,13122524450,49000,49000,49000,49000,0
20241227,205900,13122524450,49000,49000,49000,49000,0
20241227,205800,13122524450,49000,49000,49000,49000,0
20241227,205700,13122524450,49000,49000,49000,49000,0
20241227,205600,13122524450,49000,49000,49000,49000,0
20241227,205500,13122524450,49000,49000,49000,49000,0
20241227,205400,13122524450,49000,49000,49000,49000,0
20241227,205300,13122524450,49000,49000,49000,49000,0
20241227,205200,13122524450,49000,49000,49000,49000,0
20241227,205100,13122524450,49000,49000,49000,49000,0
20241227,205000,13122524450,49000,49000,49000,49000,0
20241227,204900,13122524450,49000,49000,49000,49000,0
20241227,204800,13122524450,49000,49000,49000,49000,0
20241227,204700,13122524450,49000,49000,49000,49000,0
20241227,204600,13122524450,49000,49000,49000,49000,0
20241227,204500,13122524450,49000,49000,49000,49000,0
20241227,204400,13122524450,49000,49000,49000,49000,0
20241227,204300,13122524450,49000,49000,49000,49000,0
20241227,204200,13122524450,49000,49000,49000,49000,0
20241227,204100,13122524450,49000,49000,49000,49000,0
20241227,204000,13122524450,49000,49000,49000,49000,0
20241227,203900,13122524450,49000,49000,49000,49000,0
20241227,203800,13122524450,49000,49000,49000,49000,0
20241227,203700,13122524450,49000,49000,49000,49000,0
20241227,203600,13122524450,49000,49000,49000,49000,0
20241227,203500,13122524450,49000,49000,49000,49000,0
20241227,203400,13122524450,49000,49000,49000,49000,0
20241227,203300,13122524450,49000,49000,49000,49000,5488
20241227,203200,13122524450,49000,49000,49000,49000,0
20241227,203100,13122524450,49000,49000,49000,49000,0
20241227,203000,13122524450,49000,49000,49000,49000,0
20241227,202900,13122524450,49000,49000,49000,49000,0
20241227,202800,13122524450,49000,49000,49000,49000,0
20241227,202700,13122524450,49000,49000,49000,49000,0
20241227,202600,13122524450,49000,49000,49000,49000,0
20241227,202500,13122524450,49000,49000,49000,49000,0
20241227,202400,13122524450,49000,49000,49000,49000,0
20241227,202300,13122524450,49000,49000,49000,49000,0
20241227,202200,13122524450,49000,49000,49000,49000,0
20241227,202100,13122524450,49000,49000,49000,49000,0
20241227,202000,13122524450,49000,49000,49000,49000,0
20241227,201900,13122524450,49000,49000,49000,49000,0
20241227,201800,13122524450,49000,49000,49000,49000,0
20241227,201700,13122524450,49000,49000,49000,49000,0
20241227,201600,13122524450,49000,49000,49000,49000,0
20241227,201500,13122524450,49000,49000,49000,49000,0
20241227,201400,13122524450,49000,49000,49000,49000,0
20241227,201300,13122524450,49000,49000,49000,49000,0
20241227,201200,13122524450,49000,49000,49000,49000,0
20241227,201100,13122524450,49000,49000,49000,49000,0
20241227,201000,13122524450,49000,49000,49000,49000,0
20241227,200900,13122524450,49000,49000,49000,49000,0
20241227,200800,13122524450,49000,49000,49000,49000,0
20241227,200700,13122524450,49000,49000,49000,49000,0
20241227,200600,13122524450,49000,49000,49000,49000,0
20241227,200500,13122524450,49000,49000,49000,49000,0
20241227,200400,13122524450,49000,49000,49000,49000,0
20241227,200300,13122524450,49000,49000,49000,49000,5488
20241227,200200,13122524450,49000,49000,49000,49000,0
20241227,200100,13122524450,49000,49000,49000,49000,0
20241227,200000,13122524450,49000,49000,49000,49000,0
20241227,195900,13122524450,49000,49000,49000,49000,0
20241227,195800,13122524450,49000,49000,49000,49000,0
20241227,195700,13122524450,49000,49000,49000,49000,0
20241227,195600,13122524450,49000,49000,49000,49000,0
20241227,195500,13122524450,49000,49000,49000,49000,0
20241227,195400,13122524450,49000,49000,49000,49000,0
20241227,195300,13122524450,49000,49000,49000,49000,0
20241227,195200,13122524450,49000,49000,49000,49000,0
20241227,195100,13122524450,49000,49000,49000,49000,0
20241227,195000,13122524450,49000,49000,49000,49000,0
20241227,194900,13122524450,49000,49000,49000,49000,0
20241227,194800,13122524450,49000,49000,49000,49000,0
20241227,194700,13122524450,49000,49000,49000,49000,0
20241227,194600,13122524450,49000,49000,49000,49000,0
20241227,194500,13122524450,49000,49000,49000,49000,0
20241227,194400,13122524450,49000,49000,49000,49000,0
20241227,194300,13122524450,49000,49000,49000,49000,0
20241227,194200,13122524450,49000,49000,49000,49000,0
20241227,194100,13122524450,49000,49000,49000,49000,0
20241227,194000,13122524450,49000,49000,49000,49000,0
20241227,193900,13122524450,49000,49000,49000,49000,0
20241227,193800,13122524450,49000,49000,49000,49000,0
20241227,193700,13122524450,49000,49000,49000,49000,0
20241227,193600,13122524450,49000,49000,49000,49000,0
20241227,193500,13122524450,49000,49000,49000,49000,0
20241227,193400,13122524450,49000,49000,49000,49000,0
20241227,193300,13122524450,49000,49000,49000,49000,5488
20241227,193200,13122524450,49000,49000,49000,49000,0
20241227,193100,13122524450,49000,49000,49000,49000,0
20241227,193000,13122524450,49000,49000,49000,49000,0
20241227,192900,13122524450,49000,49000,49000,49000,0
20241227,192800,13122524450,49000,49000,49000,49000,0
20241227,192700,13122524450,49000,49000,49000,49000,0
20241227,192600,13122524450,49000,49000,49000,49000,0
20241227,192500,13122524450,49000,49000,49000,49000,0
20241227,192400,13122524450,49000,49000,49000,49000,0
20241227,192300,13122524450,49000,49000,49000,49000,0
20241227,192200,13122524450,49000,49000,49000,49000,0
20241227,192100,13122524450,49000,49000,49000,49000,0
20241227,192000,13122524450,49000,49000,49000,49000,0
20241227,191900,13122524450,49000,49000,49000,49000,0
20241227,191800,13122524450,49000,49000,49000,49000,0
20241227,191700,13122524450,49000,49000,49000,49000,0
20241227,191600,13122524450,49000,49000,49000,49000,0
20241227,191500,13122524450,49000,49000,49000,49000,0
20241227,191400,13122524450,49000,49000,49000,49000,0
20241227,191300,13122524450,49000,49000,49000,49000,0
20241227,191200,13122524450,49000,49000,49000,49000,0
20241227,191100,13122524450,49000,49000,49000,49000,0
20241227,191000,13122524450,49000,49000,49000,49000,0
20241227,190900,13122524450,49000,49000,49000,49000,0
20241227,190800,13122524450,49000,49000,49000,49000,0
20241227,190700,13122524450,49000,49000,49000,49000,0
20241227,190600,13122524450,49000,49000,49000,49000,0
20241227,190500,13122524450,49000,49000,49000,49000,0
20241227,190400,13122524450,49000,49000,49000,49000,0
20241227,190300,13122524450,49000,49000,49000,49000,5488
20241227,190200,13122524450,49000,49000,49000,49000,0
20241227,190100,13122524450,49000,49000,49000,49000,0
20241227,190000,13122524450,49000,49000,49000,49000,0
20241227,185900,13122524450,49000,49000,49000,49000,0
20241227,185800,13122524450,49000,49000,49000,49000,0
20241227,185700,13122524450,49000,49000,49000,49000,0
20241227,185600,13122524450,49000,49000,49000,49000,0
20241227,185500,13122524450,49000,49000,49000,49000,0
20241227,185400,13122524450,49000,49000,49000,49000,0
20241227,185300,13122524450,49000,49000,49000,49000,0
20241227,185200,13122524450,49000,49000,49000,49000,0
20241227,185100,13122524450,49000,49000,49000,49000,0
20241227,185000,13122524450,49000,49000,49000,49000,0
20241227,184900,13122524450,49000,49000,49000,49000,0
20241227,184800,13122524450,49000,49000,49000,49000,0
20241227,184700,13122524450,49000,49000,49000,49000,0
20241227,184600,13122524450,49000,49000,49000,49000,0
20241227,184500,13122524450,49000,49000,49000,49000,0
20241227,184400,13122524450,49000,49000,49000,49000,0
20241227,184300,13122524450,49000,49000,49000,49000,0
20241227,184200,13122524450,49000,49000,49000,49000,0
20241227,184100,13122524450,49000,49000,49000,49000,0
20241227,184000,13122524450,49000,49000,49000,49000,0
20241227,183900,13122524450,49000,49000,49000,49000,0
20241227,183800,13122524450,49000,49000,49000,49000,0
20241227,183700,13122524450,49000,49000,49000,49000,0
20241227,183600,13122524450,49000,49000,49000,49000,0
20241227,183500,13122524450,49000,49000,49000,49000,0
20241227,183400,13122524450,49000,49000,49000,49000,0
20241227,183300,13122524450,49000,49000,49000,49000,5488
20241227,183200,13122524450,49000,49000,49000,49000,0
20241227,183100,13122524450,49000,49000,49000,49000,0
20241227,183000,13122524450,49000,49000,49000,49000,0
20241227,182900,13122524450,49000,49000,49000,49000,0
20241227,182800,13122524450,49000,49000,49000,49000,0
20241227,182700,13122524450,49000,49000,49000,49000,0
20241227,182600,13122524450,49000,49000,49000,49000,0
20241227,182500,13122524450,49000,49000,49000,49000,0
20241227,182400,13122524450,49000,49000,49000,49000,0
20241227,182300,13122524450,49000,49000,49000,49000,0
20241227,182200,13122524450,49000,49000,49000,49000,0
20241227,182100,13122524450,49000,49000,49000,49000,0
20241227,182000,13122524450,49000,49000,49000,49000,0
20241227,181900,13122524450,49000,49000,49000,49000,0
20241227,181800,13122524450,49000,49000,49000,49000,0
20241227,181700,13122524450,49000,49000,49000,49000,0
20241227,181600,13122524450,49000,49000,49000,49000,0
20241227,181500,13122524450,49000,49000,49000,49000,0
20241227,181400,13122524450,49000,49000,49000,49000,0
20241227,181300,13122524450,49000,49000,49000,49000,0
20241227,181200,13122524450,49000,49000,49000,49000,0
20241227,181100,13122524450,49000,49000,49000,49000,0
20241227,181000,13122524450,49000,49000,49000,49000,0
20241227,180900,13122524450,49000,49000,49000,49000,0
20241227,180800,13122524450,49000,49000,49000,49000,0
20241227,180700,13122524450,49000,49000,49000,49000,0
20241227,180600,13122524450,49000,49000,49000,49000,0
20241227,180500,13122524450,49000,49000,49000,49000,0
20241227,180400,13122524450,49000,49000,49000,49000,0
20241227,180300,13122524450,49000,49000,49000,49000,5488
20241227,180200,13122524450,49000,49000,49000,49000,0
20241227,180100,13122524450,49000,49000,49000,49000,0
20241227,180000,13122524450,49000,49000,49000,49000,0
20241227,175900,13122524450,49000,49000,49000,49000,0
20241227,175800,13122524450,49000,49000,49000,49000,0
20241227,175700,13122524450,49000,49000,49000,49000,0
20241227,175600,13122524450,49000,49000,49000,49000,0
20241227,175500,13122524450,49000,49000,49000,49000,0
20241227,175400,13122524450,49000,49000,49000,49000,0
20241227,175300,13122524450,49000,49000,49000,49000,0
20241227,175200,13122524450,49000,49000,49000,49000,0
20241227,175100,13122524450,49000,49000,49000,49000,0
20241227,175000,13122524450,49000,49000,49000,49000,0
20241227,174900,13122524450,49000,49000,49000,49000,0
20241227,174800,13122524450,49000,49000,49000,49000,0
20241227,174700,13122524450,49000,49000,49000,49000,0
20241227,174600,13122524450,49000,49000,49000,49000,0
20241227,174500,13122524450,49000,49000,49000,49000,0
20241227,174400,13122524450,49000,49000,49000,49000,0
20241227,174300,13122524450,49000,49000,49000,49000,0
20241227,174200,13122524450,49000,49000,49000,49000,0
20241227,174100,13122524450,49000,49000,49000,49000,0
20241227,174000,13122524450,49000,49000,49000,49000,0
20241227,173900,13122524450,49000,49000,49000,49000,0
20241227,173800,13122524450,49000,49000,49000,49000,0
20241227,173700,13122524450,49000,49000,49000,49000,0
20241227,173600,13122524450,49000,49000,49000,49000,0
20241227,173500,13122524450,49000,49000,49000,49000,0
20241227,173400,13122524450,49000,49000,49000,49000,0
20241227,173300,13122524450,49000,49000,49000,49000,5488
20241227,173200,13122524450,49000,49000,49000,49000,0
20241227,173100,13122524450,49000,49000,49000,49000,0
20241227,173000,13122524450,49000,49000,49000,49000,0
20241227,172900,13122524450,49000,49000,49000,49000,0
20241227,172800,13122524450,49000,49000,49000,49000,0
20241227,172700,13122524450,49000,49000,49000,49000,0
20241227,172600,13122524450,49000,49000,49000,49000,0
20241227,172500,13122524450,49000,49000,49000,49000,0
20241227,172400,13122524450,49000,49000,49000,49000,0
20241227,172300,13122524450,49000,49000,49000,49000,0
20241227,172200,13122524450,49000,49000,49000,49000,0
20241227,172100,13122524450,49000,49000,49000,49000,0
20241227,172000,13122524450,49000,49000,49000,49000,0
20241227,171900,13122524450,49000,49000,49000,49000,0
20241227,171800,13122524450,49000,49000,49000,49000,0
20241227,171700,13122524450,49000,49000,49000,49000,0
20241227,171600,13122524450,49000,49000,49000,49000,0
20241227,171500,13122524450,49000,49000,49000,49000,0
20241227,171400,13122524450,49000,49000,49000,49000,0
20241227,171300,13122524450,49000,49000,49000,49000,0
20241227,171200,13122524450,49000,49000,49000,49000,0
20241227,171100,13122524450,49000,49000,49000,49000,0
20241227,171000,13122524450,49000,49000,49000,49000,0
20241227,170900,13122524450,49000,49000,49000,49000,0
20241227,170800,13122524450,49000,49000,49000,49000,0
20241227,170700,13122524450,49000,49000,49000,49000,0
20241227,170600,13122524450,49000,49000,49000,49000,0
20241227,170500,13122524450,49000,49000,49000,49000,0
20241227,170400,13122524450,49000,49000,49000,49000,0
20241227,170300,13122524450,49000,49000,49000,49000,5488
20241227,170200,13122524450,49000,49000,49000,49000,0
20241227,170100,13122524450,49000,49000,49000,49000,0
20241227,170000,13122524450,49000,49000,49000,49000,0
20241227,165900,13122524450,49000,49000,49000,49000,0
20241227,165800,13122524450,49000,49000,49000,49000,0
20241227,165700,13122524450,49000,49000,49000,49000,0
20241227,165600,13122524450,49000,49000,49000,49000,0
20241227,165500,13122524450,49000,49000,49000,49000,0
20241227,165400,13122524450,49000,49000,49000,49000,0
20241227,165300,13122524450,49000,49000,49000,49000,0
20241227,165200,13122524450,49000,49000,49000,49000,0
20241227,165100,13122524450,49000,49000,49000,49000,0
20241227,165000,13122524450,49000,49000,49000,49000,0
20241227,164900,13122524450,49000,49000,49000,49000,0
20241227,164800,13122524450,49000,49000,49000,49000,0
20241227,164700,13122524450,49000,49000,49000,49000,0
20241227,164600,13122524450,49000,49000,49000,49000,0
20241227,164500,13122524450,49000,49000,49000,49000,0
20241227,164400,13122524450,49000,49000,49000,49000,0
20241227,164300,13122524450,49000,49000,49000,49000,0
20241227,164200,13122524450,49000,49000,49000,49000,0
20241227,164100,13122524450,49000,49000,49000,49000,0
20241227,164000,13122524450,49000,49000,49000,49000,0
20241227,163900,13122524450,49000,49000,49000,49000,0
20241227,163800,13122524450,49000,49000,49000,49000,0
20241227,163700,13122524450,49000,49000,49000,49000,0
20241227,163600,13122524450,49000,49000,49000,49000,0
20241227,163500,13122524450,49000,49000,49000,49000,0
20241227,163400,13122524450,49000,49000,49000,49000,0
20241227,163300,13122524450,49000,49000,49000,49000,5488
20241227,163200,13122524450,49000,49000,49000,49000,0
20241227,163100,13122524450,49000,49000,49000,49000,0
20241227,163000,13122524450,49000,49000,49000,49000,0
20241227,162900,13122524450,49000,49000,49000,49000,0
20241227,162800,13122524450,49000,49000,49000,49000,0
20241227,162700,13122524450,49000,49000,49000,49000,0
20241227,162600,13122524450,49000,49000,49000,49000,0
20241227,162500,13122524450,49000,49000,49000,49000,0
20241227,162400,13122524450,49000,49000,49000,49000,0
20241227,162300,13122524450,49000,49000,49000,49000,0
20241227,162200,13122524450,49000,49000,49000,49000,0
20241227,162100,13122524450,49000,49000,49000,49000,0
20241227,162000,13122524450,49000,49000,49000,49000,0
20241227,161900,13122524450,49000,49000,49000,49000,0
20241227,161800,13122524450,49000,49000,49000,49000,0
20241227,161700,13122524450,49000,49000,49000,49000,0
20241227,161600,13122524450,49000,49000,49000,49000,0
20241227,161500,13122524450,49000,49000,49000,49000,0
20241227,161400,13122524450,49000,49000,49000,49000,0
20241227,161300,13122524450,49000,49000,49000,49000,0
20241227,161200,13122524450,49000,49000,49000,49000,0
20241227,161100,13122524450,49000,49000,49000,49000,0
20241227,161000,13122524450,49000,49000,49000,49000,0
20241227,160900,13122524450,49000,49000,49000,49000,0
20241227,160800,13122524450,49000,49000,49000,49000,0
20241227,160700,13122524450,49000,49000,49000,49000,0
20241227,160600,13122524450,49000,49000,49000,49000,0
20241227,160500,13122524450,49000,49000,49000,49000,0
20241227,160400,13122524450,49000,49000,49000,49000,0
20241227,160300,13122524450,49000,49000,49000,49000,5488
20241227,160200,13122524450,49000,49000,49000,49000,0
20241227,160100,13122524450,49000,49000,49000,49000,0
20241227,160000,13122524450,49000,49000,49000,49000,0
20241227,155900,13122524450,49000,49000,49000,49000,0
20241227,155800,13122524450,49000,49000,49000,49000,0
20241227,155700,13122524450,49000,49000,49000,49000,0
20241227,155600,13122524450,49000,49000,49000,49000,0
20241227,155500,13122524450,49000,49000,49000,49000,0
20241227,155400,13122524450,49000,49000,49000,49000,0
20241227,155300,13122524450,49000,49000,49000,49000,0
20241227,155200,13122524450,49000,49000,49000,49000,0
20241227,155100,13122524450,49000,49000,49000,49000,0
20241227,155000,13122524450,49000,49000,49000,49000,0
20241227,154900,13122524450,49000,49000,49000,49000,0
20241227,154800,13122524450,49000,49000,49000,49000,0
20241227,154700,13122524450,49000,49000,49000,49000,0
20241227,154600,13122524450,49000,49000,49000,49000,0
20241227,154500,13122524450,49000,49000,49000,49000,0
20241227,154400,13122524450,49000,49000,49000,49000,0
20241227,154300,13122524450,49000,49000,49000,49000,0
20241227,154200,13122524450,49000,49000,49000,49000,0
20241227,154100,13122524450,49000,49000,49000,49000,0
20241227,154000,13122524450,49000,49000,49000,49000,0
20241227,153900,13122524450,49000,49000,49000,49000,0
20241227,153800,13122524450,49000,49000,49000,49000,0
20241227,153700,13122524450,49000,49000,49000,49000,0
20241227,153600,13122524450,49000,49000,49000,49000,0
20241227,153500,13122524450,49000,49000,49000,49000,0
20241227,153400,13122524450,49000,49000,49000,49000,0
20241227,153300,13122524450,49000,49000,49000,49000,5488
20241227,153200,13122524450,49000,49000,49000,49000,0
20241227,153100,13122524450,49000,49000,49000,49000,0
20241227,153000,13122524450,49000,49000,49000,49000,5488
20241227,152900,12853612450,49200,49200,49200,49200,0
20241227,152800,12853612450,49200,49200,49200,49200,0
20241227,152700,12853612450,49200,49200,49200,49200,0
20241227,152600,12853612450,49200,49200,49200,49200,0
20241227,152500,12853612450,49200,49200,49200,49200,0
20241227,152400,12853612450,49200,49200,49200,49200,0
20241227,152300,12853612450,49200,49200,49200,49200,0
20241227,152200,12853612450,49200,49200,49200,49200,0
20241227,152100,12853612450,49200,49200,49200,49200,0
20241227,152000,12853612450,49200,49200,49200,49200,0
20241227,151900,12853612450,49200,49100,49200,49050,2580
20241227,151800,12726863950,49100,49000,49150,49000,603
20241227,151700,12697263250,49050,49050,49100,49050,240
20241227,151600,12685487000,49050,49100,49100,49050,277
20241227,151500,12671898800,49100,49150,49150,49100,170
20241227,151400,12663551400,49100,49000,49100,49000,878
20241227,151300,12620457150,49000,49000,49100,49000,537
20241227,151200,12594135800,49000,49000,49100,49000,1286
20241227,151100,12531096300,49000,49050,49050,49000,528
20241227,151000,12505223700,49050,49000,49100,49000,931
20241227,150900,12459579050,49000,49000,49050,49000,1350
20241227,150800,12393428800,49000,49000,49050,49000,601
20241227,150700,12363976050,49000,49000,49050,49000,482
20241227,150600,12340355750,49000,49000,49050,49000,430
20241227,150500,12319277250,49000,49050,49050,49000,563
20241227,150400,12291675100,49000,49000,49050,49000,284
20241227,150300,12277754300,49000,49050,49050,49000,350
20241227,150200,12260602950,49050,49050,49050,49000,274
20241227,150100,12247168600,49000,49050,49100,49000,1033
20241227,150000,12196536100,49050,49000,49100,49000,1858
20241227,145900,12105367350,49000,49000,49050,49000,790
20241227,145800,12066641650,49050,49050,49050,49000,582
20241227,145700,12038101400,49000,49050,49050,49000,727
20241227,145600,12002453050,49000,49050,49050,49000,279
20241227,145500,11988781500,49050,49000,49050,49000,711
20241227,145400,11953940850,49000,49050,49050,49000,317
20241227,145300,11938406400,49000,49000,49050,49000,567
20241227,145200,11910622900,49000,49050,49050,49000,616
20241227,145100,11880438650,49000,49000,49050,49000,305
20241227,145000,11865493150,49000,49050,49050,49000,275
20241227,144900,11852016250,49000,49050,49050,49000,268
20241227,144800,11838879500,49000,49000,49100,49000,502
20241227,144700,11814264600,49000,49100,49100,49000,620
20241227,144600,11783856500,49050,49050,49100,49050,265
20241227,144500,11770857900,49050,49050,49050,49050,152
20241227,144400,11763402300,49050,49150,49150,49050,214
20241227,144300,11752896850,49150,49050,49150,49050,373
20241227,144200,11734588900,49050,49050,49150,49050,184
20241227,144100,11725554100,49050,49100,49100,49050,323
20241227,144000,11709710350,49150,49050,49150,49050,381
20241227,143900,11691007300,49050,49000,49100,49000,470
20241227,143800,11667953050,49100,49050,49100,49000,2465
20241227,143700,11547131300,49100,49050,49100,49050,270
20241227,143600,11533884450,49100,49050,49100,49050,88
20241227,143500,11529566500,49050,49100,49100,49050,105
20241227,143400,11524415450,49100,49100,49100,49050,191
20241227,143300,11515039750,49100,49100,49100,49050,165
20241227,143200,11506945950,49100,49050,49100,49000,372
20241227,143100,11488701650,49050,49050,49150,49000,293
20241227,143000,11474325950,49050,49050,49150,49000,537
20241227,142900,11447987100,49050,49100,49100,49050,190
20241227,142800,11438660000,49100,49150,49150,49100,228
20241227,142700,11427461350,49150,49200,49200,49150,135
20241227,142600,11420825900,49150,49100,49150,49100,832
20241227,142500,11379941100,49100,49100,49150,49100,376
20241227,142400,11361479200,49100,49150,49150,49100,174
20241227,142300,11352930550,49150,49150,49150,49050,570
20241227,142200,11324927500,49150,49150,49150,49100,327
20241227,142100,11308864250,49150,49150,49150,49100,235
20241227,142000,11297324100,49150,49100,49150,49100,187
20241227,141900,11288137100,49100,49150,49150,49050,450
20241227,141800,11266039100,49100,49150,49150,49050,310
20241227,141700,11250820150,49050,49100,49200,49050,285
20241227,141600,11236830100,49200,49150,49200,49050,553
20241227,141500,11209661950,49150,49100,49150,49050,235
20241227,141400,11198130250,49100,49100,49100,49000,385
20241227,141300,11179232150,49100,49000,49100,49000,671
20241227,141200,11146324050,49000,49050,49100,49000,195
20241227,141100,11136762450,49050,49050,49050,49000,661
20241227,141000,11104348700,49000,49000,49050,49000,589
20241227,140900,11075487100,49000,49000,49050,49000,390
20241227,140800,11056376800,49000,49000,49050,49000,393
20241227,140700,11037116050,49050,49050,49050,49000,151
20241227,140600,11029712100,49050,49000,49100,49000,61
20241227,140500,11026722900,49000,49050,49100,49000,363
20241227,140400,11008916350,49050,49050,49100,49050,175
20241227,140300,11000332050,49050,49100,49100,49000,273
20241227,140200,10986942600,49050,49000,49100,49000,636
20241227,140100,10955750050,49050,49050,49050,49000,219
20241227,140000,10945015450,49050,49050,49050,49000,195
20241227,135900,10935459000,49000,49050,49050,49000,290
20241227,135800,10921248650,49050,49050,49050,49000,234
20241227,135700,10909780000,49000,48950,49050,48950,528
20241227,135600,10883901900,48900,49000,49000,48850,890
20241227,135500,10840406050,48850,48950,49000,48850,234
20241227,135400,10828953600,48950,49000,49000,48850,366
20241227,135300,10811061150,49000,48950,49000,48800,446
20241227,135200,10789254950,48950,48900,49000,48750,304
20241227,135100,10774407500,48900,48850,48950,48750,2248
20241227,135000,10664734000,48850,49000,49000,48800,2743
20241227,134900,10530771300,49000,49000,49000,48850,2486
20241227,134800,10409273300,49000,49050,49050,48900,800
20241227,134700,10370112450,49100,49100,49100,49050,156
20241227,134600,10362458150,49050,49100,49100,49050,115
20241227,134500,10356814900,49100,49200,49200,49100,378
20241227,134400,10338237600,49200,49200,49200,49150,435
20241227,134300,10316838200,49200,49200,49200,49150,1574
20241227,134200,10239402250,49150,49050,49150,49050,622
20241227,134100,10208860050,49050,49050,49100,48950,452
20241227,134000,10186701100,49050,49050,49050,48950,153
20241227,133900,10179203550,49050,49050,49050,49000,233
20241227,133800,10167785150,49050,49000,49050,48950,655
20241227,133700,10135691600,49000,49000,49050,49000,832
20241227,133600,10094923150,48950,48950,49050,48850,1318
20241227,133500,10030505150,48950,49050,49050,48900,637
20241227,133400,9999342450,49050,49100,49100,48900,699
20241227,133300,9965106550,49100,49100,49150,49050,686
20241227,133200,9931457200,49100,49050,49100,49000,340
20241227,133100,9914784150,49100,49150,49150,49050,156
20241227,133000,9907130000,49150,49050,49150,49050,97
20241227,132900,9902363200,49150,49200,49200,49100,398
20241227,132800,9882811400,49150,49050,49200,49050,828
20241227,132700,9842156650,49050,49050,49050,49000,365
20241227,132600,9824266250,49000,49000,49050,49000,159
20241227,132500,9816475100,49000,48950,49000,48900,298
20241227,132400,9801892800,48900,48900,49000,48900,452
20241227,132300,9779783350,48900,48850,48900,48800,1416
20241227,132200,9710617300,48850,48800,48850,48750,878
20241227,132100,9667770800,48800,48800,48850,48750,501
20241227,132000,9643323850,48800,48850,48850,48800,173
20241227,131900,9634880400,48850,48850,48850,48800,1099
20241227,131800,9581246750,48850,48850,48850,48800,615
20241227,131700,9551233700,48850,48850,48850,48800,390
20241227,131600,9532197200,48900,48850,48900,48800,2694
20241227,131500,9400713500,48900,48850,48900,48850,221
20241227,131400,9389917550,48850,48850,48900,48850,913
20241227,131300,9345316000,48900,48900,48900,48850,621
20241227,131200,9314972950,48900,48900,48950,48850,379
20241227,131100,9296448400,48850,48950,48950,48850,568
20241227,131000,9268691000,48950,48900,48950,48850,568
20241227,130900,9240918100,48900,48900,48950,48900,797
20241227,130800,9201943700,48900,48950,48950,48900,278
20241227,130700,9188338000,48950,49050,49050,48950,384
20241227,130600,9169529650,49050,49000,49050,49000,17
20241227,130500,9168695900,49050,49000,49050,49000,170
20241227,130400,9160365550,49000,49050,49050,49000,132
20241227,130300,9153896700,49000,49000,49050,49000,211
20241227,130200,9143557400,49000,49050,49100,49000,254
20241227,130100,9131104700,49050,49050,49100,49050,220
20241227,130000,9120312950,49050,49050,49100,49050,299
20241227,125900,9105646600,49050,49100,49100,49050,92
20241227,125800,9101132650,49200,49050,49250,49050,383
20241227,125700,9082339250,49050,49050,49100,49050,357
20241227,125600,9064828100,49050,49050,49100,49050,179
20241227,125500,9056047850,49050,49100,49300,49050,1109
20241227,125400,9001429800,49050,49050,49050,49000,213
20241227,125300,8990991650,49050,49000,49100,49000,229
20241227,125200,8979761550,49000,49000,49300,49000,632
20241227,125100,8948640250,49100,49000,49100,49000,211
20241227,125000,8938297550,49000,49050,49050,49000,39
20241227,124900,8936386400,49000,49050,49050,49000,259
20241227,124800,8923694750,49200,49050,49200,49000,259
20241227,124700,8911000050,49050,49050,49050,49000,206
20241227,124600,8900901200,49050,49000,49250,49000,415
20241227,124500,8880534450,49000,49000,49050,49000,668
20241227,124400,8847788600,49000,49000,49050,49000,509
20241227,124300,8822846450,49000,49000,49050,49000,434
20241227,124200,8801580200,49000,49050,49050,49000,507
20241227,124100,8776736550,49050,49050,49050,49000,95
20241227,124000,8772081200,49000,49050,49050,49000,409
20241227,123900,8752037450,49000,49000,49050,49000,3223
20241227,123800,8594102500,49000,49000,49050,49000,183
20241227,123700,8585134750,49000,49000,49050,49000,335
20241227,123600,8568717150,49000,49000,49050,49000,124
20241227,123500,8562638650,49050,49050,49100,49050,154
20241227,123400,8555084700,49000,49000,49000,49000,71
20241227,123300,8551605700,49050,49050,49100,49000,466
20241227,123200,8528748600,49100,49050,49100,49050,151
20241227,123100,8521341100,49050,49050,49050,49050,159
20241227,123000,8513542150,49100,49100,49100,49050,67
20241227,122900,8510254400,49100,49050,49100,49050,219
20241227,122800,8499512000,49050,49050,49100,49050,64
20241227,122700,8496371700,49100,49050,49100,49050,100
20241227,122600,8491465450,49050,49100,49100,49050,339
20241227,122500,8474835500,49100,49050,49100,49050,87
20241227,122400,8470567600,49050,49100,49100,49050,340
20241227,122300,8453885500,49100,49200,49200,49050,93
20241227,122200,8449320800,49250,49100,49250,49050,606
20241227,122100,8419591500,49050,49100,49300,49050,957
20241227,122000,8372597350,49150,49250,49300,49150,626
20241227,121900,8341812700,49200,49150,49250,49150,146
20241227,121800,8334625550,49200,49150,49200,49150,436
20241227,121700,8313184900,49150,49150,49200,49150,347
20241227,121600,8296122100,49150,49200,49200,49150,238
20241227,121500,8284414500,49200,49100,49200,49100,227
20241227,121400,8273257100,49150,49200,49200,49100,257
20241227,121300,8260623000,49150,49200,49250,49150,241
20241227,121200,8248764100,49250,49250,49250,49150,110
20241227,121100,8243351050,49250,49200,49250,49100,366
20241227,121000,8225365400,49150,49250,49250,49050,238
20241227,120900,8213660350,49250,49100,49250,49100,166
20241227,120800,8205500350,49100,49100,49100,49000,331
20241227,120700,8189264050,49050,49050,49050,49000,492
20241227,120600,8165147500,49050,49100,49100,49000,247
20241227,120500,8153026550,49100,49050,49150,49000,161
20241227,120400,8145122750,49050,49050,49100,49000,436
20241227,120300,8123729800,49050,49050,49150,49000,848
20241227,120200,8082133150,49000,49050,49100,49000,661
20241227,120100,8049722400,49050,49100,49100,49050,303
20241227,120000,8034852900,49050,49050,49100,49050,135
20241227,115900,8028227750,49050,49100,49200,49050,342
20241227,115800,8011436400,49100,49150,49150,49100,370
20241227,115700,7993259950,49100,49100,49200,49100,241
20241227,115600,7981418100,49000,49150,49150,49000,987
20241227,115500,7933021850,49100,49200,49200,49050,278
20241227,115400,7919370300,49150,49250,49300,49150,189
20241227,115300,7910064500,49300,49350,49350,49250,153
20241227,115200,7902521700,49350,49300,49400,48800,8024
20241227,115100,7509030050,49300,49300,49400,49250,308
20241227,115000,7493847600,49300,49300,49400,49300,283
20241227,114900,7479883000,49350,49300,49350,49250,130
20241227,114800,7473472300,49300,49250,49350,49250,187
20241227,114700,7464256100,49250,49250,49300,49200,176
20241227,114600,7455585400,49200,49250,49300,49200,205
20241227,114500,7445488650,49200,49200,49300,49200,181
20241227,114400,7436575050,49250,49300,49300,49200,346
20241227,114300,7419529150,49300,49300,49300,49250,215
20241227,114200,7408933700,49300,49350,49350,49300,247
20241227,114100,7396752350,49350,49300,49350,49250,183
20241227,114000,7387730800,49300,49200,49300,49150,566
20241227,113900,7359889000,49200,49300,49350,49200,292
20241227,113800,7345500400,49350,49250,49350,49250,139
20241227,113700,7338648900,49200,49350,49350,49200,300
20241227,113600,7323875350,49350,49400,49400,49200,640
20241227,113500,7292338450,49400,49400,49400,49250,182
20241227,113400,7283362900,49400,49400,49400,49350,359
20241227,113300,7265638200,49400,49400,49400,49350,213
20241227,113200,7255116800,49350,49450,49450,49350,473
20241227,113100,7231759100,49400,49350,49450,49350,1209
20241227,113000,7172005600,49350,49450,49450,49300,709
20241227,112900,7137031650,49400,49250,49450,49250,2083
20241227,112800,7034210450,49250,49200,49250,49200,621
20241227,112700,7003635750,49200,49200,49250,49200,839
20241227,112600,6962348900,49250,49250,49300,49200,253
20241227,112500,6949894350,49300,49250,49300,49250,219
20241227,112400,6939102800,49250,49250,49300,49200,277
20241227,112300,6925453200,49200,49200,49300,49200,661
20241227,112200,6892924300,49250,49250,49400,49200,751
20241227,112100,6855912400,49300,49200,49300,49200,252
20241227,112000,6843508850,49250,49200,49300,49150,172
20241227,111900,6835035250,49200,49100,49250,49050,759
20241227,111800,6797694750,49100,49050,49200,49050,151
20241227,111700,6790272000,49050,49050,49100,49050,292
20241227,111600,6775946500,49100,49100,49100,49050,59
20241227,111500,6773050600,49100,49000,49100,49000,211
20241227,111400,6762700950,49000,49050,49050,49000,450
20241227,111300,6740649450,49050,49000,49050,49000,526
20241227,111200,6714871550,49100,49050,49100,49000,1230
20241227,111100,6654499650,49050,49050,49050,49000,1647
20241227,111000,6573776900,49000,49000,49050,49000,602
20241227,110900,6544262350,49000,49000,49050,49000,383
20241227,110800,6525485300,49000,49000,49050,49000,1002
20241227,110700,6476386300,49050,49050,49050,49000,516
20241227,110600,6451090050,49000,49000,49050,49000,1631
20241227,110500,6371169750,49000,49000,49050,49000,567
20241227,110400,6343386700,49000,49000,49050,49000,2957
20241227,110300,6198492000,49050,49050,49050,49000,868
20241227,110200,6155951750,49050,49050,49100,49050,710
20241227,110100,6121126150,49050,49050,49100,49050,874
20241227,110000,6078256000,49050,49050,49100,49050,1183
20241227,105900,6020202500,49050,49050,49100,49050,970
20241227,105800,5972586100,49050,49050,49100,49000,3623
20241227,105700,5795026000,49050,49050,49050,49000,671
20241227,105600,5762117500,49050,49000,49050,49000,2175
20241227,105500,5655448100,49050,49100,49100,49000,2997
20241227,105400,5508443050,49100,49100,49150,49050,1219
20241227,105300,5448617200,49150,49150,49150,49100,3112
20241227,105200,5295795500,49150,49150,49200,49150,1578
20241227,105100,5218235600,49200,49200,49250,49150,830
20241227,105000,5177398050,49200,49300,49300,49200,398
20241227,104900,5157803550,49250,49250,49300,49150,1457
20241227,104800,5086117400,49250,49300,49350,49250,1660
20241227,104700,5004354650,49300,49300,49350,49250,1878
20241227,104600,4911794750,49300,49250,49350,49250,933
20241227,104500,4865809550,49300,49400,49400,49300,2027
20241227,104400,4765876350,49400,49400,49400,49350,1646
20241227,104300,4684633400,49400,49400,49400,49350,569
20241227,104200,4656542200,49350,49350,49450,49350,307
20241227,104100,4641388400,49400,49400,49500,49400,1014
20241227,104000,4591288950,49450,49450,49500,49400,224
20241227,103900,4580216700,49450,49450,49450,49400,1345
20241227,103800,4513767200,49450,49450,49500,49400,147
20241227,103700,4506499050,49450,49450,49550,49450,239
20241227,103600,4494671000,49450,49500,49500,49400,469
20241227,103500,4471487500,49500,49450,49550,49450,1109
20241227,103400,4416631350,49500,49500,49500,49450,340
20241227,103300,4399808850,49500,49500,49500,49450,213
20241227,103200,4389273050,49500,49450,49500,49450,238
20241227,103100,4377492850,49450,49500,49500,49400,307
20241227,103000,4362315200,49500,49500,49500,49400,448
20241227,102900,4340145350,49500,49500,49500,49400,1015
20241227,102800,4289968950,49500,49450,49500,49400,236
20241227,102700,4278305200,49450,49450,49500,49400,448
20241227,102600,4256152600,49450,49400,49450,49400,165
20241227,102500,4247998350,49400,49500,49500,49350,4971
20241227,102400,4002362900,49500,49500,49500,49450,326
20241227,102300,3986233400,49500,49500,49600,49450,2592
20241227,102200,3857931650,49500,49550,49600,49500,219
20241227,102100,3847078250,49550,49600,49600,49500,1858
20241227,102000,3755039550,49600,49550,49600,49550,426
20241227,101900,3733919100,49550,49600,49600,49550,188
20241227,101800,3724601550,49550,49550,49600,49550,111
20241227,101700,3719101100,49550,49550,49600,49550,455
20241227,101600,3696536850,49600,49600,49600,49550,333
20241227,101500,3680033850,49600,49550,49600,49550,282
20241227,101400,3666050500,49600,49550,49600,49550,675
20241227,101300,3632591250,49550,49600,49700,49550,239
20241227,101200,3620739150,49600,49750,49750,49600,281
20241227,101100,3606788450,49750,49600,49750,49600,618
20241227,101000,3576083750,49600,49550,49600,49550,310
20241227,100900,3560709400,49550,49550,49650,49550,147
20241227,100800,3553421650,49650,49600,49650,49550,506
20241227,100700,3528325100,49550,49550,49600,49500,511
20241227,100600,3502998850,49500,49500,49550,49450,1192
20241227,100500,3444046500,49450,49500,49550,49450,337
20241227,100400,3427365550,49500,49500,49500,49500,322
20241227,100300,3411426550,49500,49500,49550,49500,73
20241227,100200,3407812650,49500,49500,49550,49500,243
20241227,100100,3395783650,49500,49500,49550,49450,325
20241227,100000,3379699450,49500,49500,49500,49400,901
20241227,095900,3335144250,49500,49500,49500,49450,269
20241227,095800,3321832450,49500,49500,49550,49400,1033
20241227,095700,3270707100,49500,49500,49500,49400,1495
20241227,095600,3196789550,49500,49500,49550,49500,489
20241227,095500,3172579050,49500,49500,49550,49500,362
20241227,095400,3154657800,49500,49500,49550,49500,3286
20241227,095300,2991997700,49550,49600,49600,49550,253
20241227,095200,2979457200,49600,49550,49600,49550,142
20241227,095100,2972419200,49550,49550,49550,49500,338
20241227,095000,2955683550,49500,49500,49550,49500,136
20241227,094900,2948951000,49500,49500,49550,49500,558
20241227,094800,2921326150,49550,49550,49600,49500,2372
20241227,094700,2803795650,49550,49600,49650,49550,266
20241227,094600,2790609650,49550,49600,49600,49550,135
20241227,094500,2783917850,49550,49650,49700,49550,390
20241227,094400,2764569100,49600,49550,49600,49550,124
20241227,094300,2758423050,49600,49550,49600,49500,667
20241227,094200,2725348350,49550,49550,49600,49500,843
20241227,094100,2683578500,49550,49700,49750,49550,1951
20241227,094000,2586738000,49700,49700,49700,49650,172
20241227,093900,2578191800,49700,49600,49700,49600,157
20241227,093800,2570397300,49550,49650,49650,49550,1415
20241227,093700,2500218400,49650,49700,49700,49650,1458
20241227,093600,2427792300,49650,49750,49800,49650,1013
20241227,093500,2377425250,49750,49800,49800,49750,259
20241227,093400,2364529800,49850,49900,49900,49750,216
20241227,093300,2353766600,49750,49800,49900,49700,790
20241227,093200,2314413300,49750,49850,49850,49750,275
20241227,093100,2300720950,49800,49850,49900,49750,266
20241227,093000,2287463150,49850,49800,49850,49700,680
20241227,092900,2253587650,49800,49650,49800,49650,666
20241227,092800,2220458950,49600,49650,49700,49550,418
20241227,092700,2199710900,49700,49600,49700,49600,1089
20241227,092600,2145685350,49650,49600,49650,49600,278
20241227,092500,2131892300,49500,49550,49600,49400,796
20241227,092400,2092478800,49500,49500,49500,49400,741
20241227,092300,2055830550,49500,49450,49550,49450,476
20241227,092200,2032270300,49500,49500,49600,49350,1824
20241227,092100,1942063500,49500,49550,49550,49450,489
20241227,092000,1917856500,49550,49500,49550,49500,430
20241227,091900,1896567700,49550,49600,49600,49550,657
20241227,091800,1864004900,49650,49500,49650,49500,457
20241227,091700,1841342800,49500,49300,49500,49300,1415
20241227,091600,1771508100,49350,49400,49400,49300,738
20241227,091500,1735083150,49350,49400,49400,49350,1819
20241227,091400,1645281900,49400,49450,49450,49400,2229
20241227,091300,1535154600,49450,49900,49900,49450,1985
20241227,091200,1436887100,49950,49750,49950,49450,9637
20241227,091100,959301450,49800,50000,50000,49750,2479
20241227,091000,835859450,49950,50000,50000,49900,895
20241227,090900,791123550,50000,50000,50200,50000,1341
20241227,090800,723975250,50000,49950,50000,49800,1329
20241227,090700,657656750,49950,50100,50100,49900,1072
20241227,090600,604068650,50000,49850,50000,49700,3494
20241227,090500,429972400,49850,49950,50000,49850,1103
20241227,090400,374926950,50000,50000,50100,49950,1200
20241227,090300,314931450,50100,50200,50300,50000,1834
20241227,090200,222900850,50200,50000,50300,50000,634
20241227,090100,191077250,50300,50100,50300,50000,399
20241227,090000,171042050,50000,49600,50300,49600,3434