KissMeData/285130/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,210400,790462150,45400,45400,45400,45400,1933
20241227,210300,790462150,45400,45400,45400,45400,0
20241227,210200,790462150,45400,45400,45400,45400,0
20241227,210100,790462150,45400,45400,45400,45400,0
20241227,210000,790462150,45400,45400,45400,45400,0
20241227,205900,790462150,45400,45400,45400,45400,0
20241227,205800,790462150,45400,45400,45400,45400,0
20241227,205700,790462150,45400,45400,45400,45400,0
20241227,205600,790462150,45400,45400,45400,45400,0
20241227,205500,790462150,45400,45400,45400,45400,0
20241227,205400,790462150,45400,45400,45400,45400,0
20241227,205300,790462150,45400,45400,45400,45400,0
20241227,205200,790462150,45400,45400,45400,45400,0
20241227,205100,790462150,45400,45400,45400,45400,0
20241227,205000,790462150,45400,45400,45400,45400,0
20241227,204900,790462150,45400,45400,45400,45400,0
20241227,204800,790462150,45400,45400,45400,45400,0
20241227,204700,790462150,45400,45400,45400,45400,0
20241227,204600,790462150,45400,45400,45400,45400,0
20241227,204500,790462150,45400,45400,45400,45400,0
20241227,204400,790462150,45400,45400,45400,45400,0
20241227,204300,790462150,45400,45400,45400,45400,0
20241227,204200,790462150,45400,45400,45400,45400,0
20241227,204100,790462150,45400,45400,45400,45400,0
20241227,204000,790462150,45400,45400,45400,45400,0
20241227,203900,790462150,45400,45400,45400,45400,0
20241227,203800,790462150,45400,45400,45400,45400,0
20241227,203700,790462150,45400,45400,45400,45400,0
20241227,203600,790462150,45400,45400,45400,45400,0
20241227,203500,790462150,45400,45400,45400,45400,0
20241227,203400,790462150,45400,45400,45400,45400,1933
20241227,203300,790462150,45400,45400,45400,45400,0
20241227,203200,790462150,45400,45400,45400,45400,0
20241227,203100,790462150,45400,45400,45400,45400,0
20241227,203000,790462150,45400,45400,45400,45400,0
20241227,202900,790462150,45400,45400,45400,45400,0
20241227,202800,790462150,45400,45400,45400,45400,0
20241227,202700,790462150,45400,45400,45400,45400,0
20241227,202600,790462150,45400,45400,45400,45400,0
20241227,202500,790462150,45400,45400,45400,45400,0
20241227,202400,790462150,45400,45400,45400,45400,0
20241227,202300,790462150,45400,45400,45400,45400,0
20241227,202200,790462150,45400,45400,45400,45400,0
20241227,202100,790462150,45400,45400,45400,45400,0
20241227,202000,790462150,45400,45400,45400,45400,0
20241227,201900,790462150,45400,45400,45400,45400,0
20241227,201800,790462150,45400,45400,45400,45400,0
20241227,201700,790462150,45400,45400,45400,45400,0
20241227,201600,790462150,45400,45400,45400,45400,0
20241227,201500,790462150,45400,45400,45400,45400,0
20241227,201400,790462150,45400,45400,45400,45400,0
20241227,201300,790462150,45400,45400,45400,45400,0
20241227,201200,790462150,45400,45400,45400,45400,0
20241227,201100,790462150,45400,45400,45400,45400,0
20241227,201000,790462150,45400,45400,45400,45400,0
20241227,200900,790462150,45400,45400,45400,45400,0
20241227,200800,790462150,45400,45400,45400,45400,0
20241227,200700,790462150,45400,45400,45400,45400,0
20241227,200600,790462150,45400,45400,45400,45400,0
20241227,200500,790462150,45400,45400,45400,45400,0
20241227,200400,790462150,45400,45400,45400,45400,1933
20241227,200300,790462150,45400,45400,45400,45400,0
20241227,200200,790462150,45400,45400,45400,45400,0
20241227,200100,790462150,45400,45400,45400,45400,0
20241227,200000,790462150,45400,45400,45400,45400,0
20241227,195900,790462150,45400,45400,45400,45400,0
20241227,195800,790462150,45400,45400,45400,45400,0
20241227,195700,790462150,45400,45400,45400,45400,0
20241227,195600,790462150,45400,45400,45400,45400,0
20241227,195500,790462150,45400,45400,45400,45400,0
20241227,195400,790462150,45400,45400,45400,45400,0
20241227,195300,790462150,45400,45400,45400,45400,0
20241227,195200,790462150,45400,45400,45400,45400,0
20241227,195100,790462150,45400,45400,45400,45400,0
20241227,195000,790462150,45400,45400,45400,45400,0
20241227,194900,790462150,45400,45400,45400,45400,0
20241227,194800,790462150,45400,45400,45400,45400,0
20241227,194700,790462150,45400,45400,45400,45400,0
20241227,194600,790462150,45400,45400,45400,45400,0
20241227,194500,790462150,45400,45400,45400,45400,0
20241227,194400,790462150,45400,45400,45400,45400,0
20241227,194300,790462150,45400,45400,45400,45400,0
20241227,194200,790462150,45400,45400,45400,45400,0
20241227,194100,790462150,45400,45400,45400,45400,0
20241227,194000,790462150,45400,45400,45400,45400,0
20241227,193900,790462150,45400,45400,45400,45400,0
20241227,193800,790462150,45400,45400,45400,45400,0
20241227,193700,790462150,45400,45400,45400,45400,0
20241227,193600,790462150,45400,45400,45400,45400,0
20241227,193500,790462150,45400,45400,45400,45400,0
20241227,193400,790462150,45400,45400,45400,45400,1933
20241227,193300,790462150,45400,45400,45400,45400,0
20241227,193200,790462150,45400,45400,45400,45400,0
20241227,193100,790462150,45400,45400,45400,45400,0
20241227,193000,790462150,45400,45400,45400,45400,0
20241227,192900,790462150,45400,45400,45400,45400,0
20241227,192800,790462150,45400,45400,45400,45400,0
20241227,192700,790462150,45400,45400,45400,45400,0
20241227,192600,790462150,45400,45400,45400,45400,0
20241227,192500,790462150,45400,45400,45400,45400,0
20241227,192400,790462150,45400,45400,45400,45400,0
20241227,192300,790462150,45400,45400,45400,45400,0
20241227,192200,790462150,45400,45400,45400,45400,0
20241227,192100,790462150,45400,45400,45400,45400,0
20241227,192000,790462150,45400,45400,45400,45400,0
20241227,191900,790462150,45400,45400,45400,45400,0
20241227,191800,790462150,45400,45400,45400,45400,0
20241227,191700,790462150,45400,45400,45400,45400,0
20241227,191600,790462150,45400,45400,45400,45400,0
20241227,191500,790462150,45400,45400,45400,45400,0
20241227,191400,790462150,45400,45400,45400,45400,0
20241227,191300,790462150,45400,45400,45400,45400,0
20241227,191200,790462150,45400,45400,45400,45400,0
20241227,191100,790462150,45400,45400,45400,45400,0
20241227,191000,790462150,45400,45400,45400,45400,0
20241227,190900,790462150,45400,45400,45400,45400,0
20241227,190800,790462150,45400,45400,45400,45400,0
20241227,190700,790462150,45400,45400,45400,45400,0
20241227,190600,790462150,45400,45400,45400,45400,0
20241227,190500,790462150,45400,45400,45400,45400,0
20241227,190400,790462150,45400,45400,45400,45400,1933
20241227,190300,790462150,45400,45400,45400,45400,0
20241227,190200,790462150,45400,45400,45400,45400,0
20241227,190100,790462150,45400,45400,45400,45400,0
20241227,190000,790462150,45400,45400,45400,45400,0
20241227,185900,790462150,45400,45400,45400,45400,0
20241227,185800,790462150,45400,45400,45400,45400,0
20241227,185700,790462150,45400,45400,45400,45400,0
20241227,185600,790462150,45400,45400,45400,45400,0
20241227,185500,790462150,45400,45400,45400,45400,0
20241227,185400,790462150,45400,45400,45400,45400,0
20241227,185300,790462150,45400,45400,45400,45400,0
20241227,185200,790462150,45400,45400,45400,45400,0
20241227,185100,790462150,45400,45400,45400,45400,0
20241227,185000,790462150,45400,45400,45400,45400,0
20241227,184900,790462150,45400,45400,45400,45400,0
20241227,184800,790462150,45400,45400,45400,45400,0
20241227,184700,790462150,45400,45400,45400,45400,0
20241227,184600,790462150,45400,45400,45400,45400,0
20241227,184500,790462150,45400,45400,45400,45400,0
20241227,184400,790462150,45400,45400,45400,45400,0
20241227,184300,790462150,45400,45400,45400,45400,0
20241227,184200,790462150,45400,45400,45400,45400,0
20241227,184100,790462150,45400,45400,45400,45400,0
20241227,184000,790462150,45400,45400,45400,45400,0
20241227,183900,790462150,45400,45400,45400,45400,0
20241227,183800,790462150,45400,45400,45400,45400,0
20241227,183700,790462150,45400,45400,45400,45400,0
20241227,183600,790462150,45400,45400,45400,45400,0
20241227,183500,790462150,45400,45400,45400,45400,0
20241227,183400,790462150,45400,45400,45400,45400,1933
20241227,183300,790462150,45400,45400,45400,45400,0
20241227,183200,790462150,45400,45400,45400,45400,0
20241227,183100,790462150,45400,45400,45400,45400,0
20241227,183000,790462150,45400,45400,45400,45400,0
20241227,182900,790462150,45400,45400,45400,45400,0
20241227,182800,790462150,45400,45400,45400,45400,0
20241227,182700,790462150,45400,45400,45400,45400,0
20241227,182600,790462150,45400,45400,45400,45400,0
20241227,182500,790462150,45400,45400,45400,45400,0
20241227,182400,790462150,45400,45400,45400,45400,0
20241227,182300,790462150,45400,45400,45400,45400,0
20241227,182200,790462150,45400,45400,45400,45400,0
20241227,182100,790462150,45400,45400,45400,45400,0
20241227,182000,790462150,45400,45400,45400,45400,0
20241227,181900,790462150,45400,45400,45400,45400,0
20241227,181800,790462150,45400,45400,45400,45400,0
20241227,181700,790462150,45400,45400,45400,45400,0
20241227,181600,790462150,45400,45400,45400,45400,0
20241227,181500,790462150,45400,45400,45400,45400,0
20241227,181400,790462150,45400,45400,45400,45400,0
20241227,181300,790462150,45400,45400,45400,45400,0
20241227,181200,790462150,45400,45400,45400,45400,0
20241227,181100,790462150,45400,45400,45400,45400,0
20241227,181000,790462150,45400,45400,45400,45400,0
20241227,180900,790462150,45400,45400,45400,45400,0
20241227,180800,790462150,45400,45400,45400,45400,0
20241227,180700,790462150,45400,45400,45400,45400,0
20241227,180600,790462150,45400,45400,45400,45400,0
20241227,180500,790462150,45400,45400,45400,45400,0
20241227,180400,790462150,45400,45400,45400,45400,1933
20241227,180300,790462150,45400,45400,45400,45400,0
20241227,180200,790462150,45400,45400,45400,45400,0
20241227,180100,790462150,45400,45400,45400,45400,0
20241227,180000,790462150,45400,45400,45400,45400,0
20241227,175900,790462150,45400,45400,45400,45400,0
20241227,175800,790462150,45400,45400,45400,45400,0
20241227,175700,790462150,45400,45400,45400,45400,0
20241227,175600,790462150,45400,45400,45400,45400,0
20241227,175500,790462150,45400,45400,45400,45400,0
20241227,175400,790462150,45400,45400,45400,45400,0
20241227,175300,790462150,45400,45400,45400,45400,0
20241227,175200,790462150,45400,45400,45400,45400,0
20241227,175100,790462150,45400,45400,45400,45400,0
20241227,175000,790462150,45400,45400,45400,45400,0
20241227,174900,790462150,45400,45400,45400,45400,0
20241227,174800,790462150,45400,45400,45400,45400,0
20241227,174700,790462150,45400,45400,45400,45400,0
20241227,174600,790462150,45400,45400,45400,45400,0
20241227,174500,790462150,45400,45400,45400,45400,0
20241227,174400,790462150,45400,45400,45400,45400,0
20241227,174300,790462150,45400,45400,45400,45400,0
20241227,174200,790462150,45400,45400,45400,45400,0
20241227,174100,790462150,45400,45400,45400,45400,0
20241227,174000,790462150,45400,45400,45400,45400,0
20241227,173900,790462150,45400,45400,45400,45400,0
20241227,173800,790462150,45400,45400,45400,45400,0
20241227,173700,790462150,45400,45400,45400,45400,0
20241227,173600,790462150,45400,45400,45400,45400,0
20241227,173500,790462150,45400,45400,45400,45400,0
20241227,173400,790462150,45400,45400,45400,45400,1933
20241227,173300,790462150,45400,45400,45400,45400,0
20241227,173200,790462150,45400,45400,45400,45400,0
20241227,173100,790462150,45400,45400,45400,45400,0
20241227,173000,790462150,45400,45400,45400,45400,0
20241227,172900,790462150,45400,45400,45400,45400,0
20241227,172800,790462150,45400,45400,45400,45400,0
20241227,172700,790462150,45400,45400,45400,45400,0
20241227,172600,790462150,45400,45400,45400,45400,0
20241227,172500,790462150,45400,45400,45400,45400,0
20241227,172400,790462150,45400,45400,45400,45400,0
20241227,172300,790462150,45400,45400,45400,45400,0
20241227,172200,790462150,45400,45400,45400,45400,0
20241227,172100,790462150,45400,45400,45400,45400,0
20241227,172000,790462150,45400,45400,45400,45400,0
20241227,171900,790462150,45400,45400,45400,45400,0
20241227,171800,790462150,45400,45400,45400,45400,0
20241227,171700,790462150,45400,45400,45400,45400,0
20241227,171600,790462150,45400,45400,45400,45400,0
20241227,171500,790462150,45400,45400,45400,45400,0
20241227,171400,790462150,45400,45400,45400,45400,0
20241227,171300,790462150,45400,45400,45400,45400,0
20241227,171200,790462150,45400,45400,45400,45400,0
20241227,171100,790462150,45400,45400,45400,45400,0
20241227,171000,790462150,45400,45400,45400,45400,0
20241227,170900,790462150,45400,45400,45400,45400,0
20241227,170800,790462150,45400,45400,45400,45400,0
20241227,170700,790462150,45400,45400,45400,45400,0
20241227,170600,790462150,45400,45400,45400,45400,0
20241227,170500,790462150,45400,45400,45400,45400,0
20241227,170400,790462150,45400,45400,45400,45400,1933
20241227,170300,790462150,45400,45400,45400,45400,0
20241227,170200,790462150,45400,45400,45400,45400,0
20241227,170100,790462150,45400,45400,45400,45400,0
20241227,170000,790462150,45400,45400,45400,45400,0
20241227,165900,790462150,45400,45400,45400,45400,0
20241227,165800,790462150,45400,45400,45400,45400,0
20241227,165700,790462150,45400,45400,45400,45400,0
20241227,165600,790462150,45400,45400,45400,45400,0
20241227,165500,790462150,45400,45400,45400,45400,0
20241227,165400,790462150,45400,45400,45400,45400,0
20241227,165300,790462150,45400,45400,45400,45400,0
20241227,165200,790462150,45400,45400,45400,45400,0
20241227,165100,790462150,45400,45400,45400,45400,0
20241227,165000,790462150,45400,45400,45400,45400,0
20241227,164900,790462150,45400,45400,45400,45400,0
20241227,164800,790462150,45400,45400,45400,45400,0
20241227,164700,790462150,45400,45400,45400,45400,0
20241227,164600,790462150,45400,45400,45400,45400,0
20241227,164500,790462150,45400,45400,45400,45400,0
20241227,164400,790462150,45400,45400,45400,45400,0
20241227,164300,790462150,45400,45400,45400,45400,0
20241227,164200,790462150,45400,45400,45400,45400,0
20241227,164100,790462150,45400,45400,45400,45400,0
20241227,164000,790462150,45400,45400,45400,45400,0
20241227,163900,790462150,45400,45400,45400,45400,0
20241227,163800,790462150,45400,45400,45400,45400,0
20241227,163700,790462150,45400,45400,45400,45400,0
20241227,163600,790462150,45400,45400,45400,45400,0
20241227,163500,790462150,45400,45400,45400,45400,0
20241227,163400,790462150,45400,45400,45400,45400,1933
20241227,163300,790462150,45400,45400,45400,45400,0
20241227,163200,790462150,45400,45400,45400,45400,0
20241227,163100,790462150,45400,45400,45400,45400,0
20241227,163000,790462150,45400,45400,45400,45400,0
20241227,162900,790462150,45400,45400,45400,45400,0
20241227,162800,790462150,45400,45400,45400,45400,0
20241227,162700,790462150,45400,45400,45400,45400,0
20241227,162600,790462150,45400,45400,45400,45400,0
20241227,162500,790462150,45400,45400,45400,45400,0
20241227,162400,790462150,45400,45400,45400,45400,0
20241227,162300,790462150,45400,45400,45400,45400,0
20241227,162200,790462150,45400,45400,45400,45400,0
20241227,162100,790462150,45400,45400,45400,45400,0
20241227,162000,790462150,45400,45400,45400,45400,0
20241227,161900,790462150,45400,45400,45400,45400,0
20241227,161800,790462150,45400,45400,45400,45400,0
20241227,161700,790462150,45400,45400,45400,45400,0
20241227,161600,790462150,45400,45400,45400,45400,0
20241227,161500,790462150,45400,45400,45400,45400,0
20241227,161400,790462150,45400,45400,45400,45400,0
20241227,161300,790462150,45400,45400,45400,45400,0
20241227,161200,790462150,45400,45400,45400,45400,0
20241227,161100,790462150,45400,45400,45400,45400,0
20241227,161000,790462150,45400,45400,45400,45400,0
20241227,160900,790462150,45400,45400,45400,45400,0
20241227,160800,790462150,45400,45400,45400,45400,0
20241227,160700,790462150,45400,45400,45400,45400,0
20241227,160600,790462150,45400,45400,45400,45400,0
20241227,160500,790462150,45400,45400,45400,45400,0
20241227,160400,790462150,45400,45400,45400,45400,1933
20241227,160300,790462150,45400,45400,45400,45400,0
20241227,160200,790462150,45400,45400,45400,45400,0
20241227,160100,790462150,45400,45400,45400,45400,0
20241227,160000,790462150,45400,45400,45400,45400,0
20241227,155900,790462150,45400,45400,45400,45400,0
20241227,155800,790462150,45400,45400,45400,45400,0
20241227,155700,790462150,45400,45400,45400,45400,0
20241227,155600,790462150,45400,45400,45400,45400,0
20241227,155500,790462150,45400,45400,45400,45400,0
20241227,155400,790462150,45400,45400,45400,45400,0
20241227,155300,790462150,45400,45400,45400,45400,0
20241227,155200,790462150,45400,45400,45400,45400,0
20241227,155100,790462150,45400,45400,45400,45400,0
20241227,155000,790462150,45400,45400,45400,45400,0
20241227,154900,790462150,45400,45400,45400,45400,0
20241227,154800,790462150,45400,45400,45400,45400,0
20241227,154700,790462150,45400,45400,45400,45400,0
20241227,154600,790462150,45400,45400,45400,45400,0
20241227,154500,790462150,45400,45400,45400,45400,0
20241227,154400,790462150,45400,45400,45400,45400,0
20241227,154300,790462150,45400,45400,45400,45400,0
20241227,154200,790462150,45400,45400,45400,45400,0
20241227,154100,790462150,45400,45400,45400,45400,0
20241227,154000,790462150,45400,45400,45400,45400,0
20241227,153900,790462150,45400,45400,45400,45400,0
20241227,153800,790462150,45400,45400,45400,45400,0
20241227,153700,790462150,45400,45400,45400,45400,0
20241227,153600,790462150,45400,45400,45400,45400,0
20241227,153500,790462150,45400,45400,45400,45400,0
20241227,153400,790462150,45400,45400,45400,45400,1933
20241227,153300,790462150,45400,45400,45400,45400,0
20241227,153200,790462150,45400,45400,45400,45400,0
20241227,153100,790462150,45400,45400,45400,45400,0
20241227,153000,790462150,45400,45400,45400,45400,1933
20241227,152900,702703950,44850,44850,44850,44850,0
20241227,152800,702703950,44850,44850,44850,44850,0
20241227,152700,702703950,44850,44850,44850,44850,0
20241227,152600,702703950,44850,44850,44850,44850,0
20241227,152500,702703950,44850,44850,44850,44850,0
20241227,152400,702703950,44850,44850,44850,44850,0
20241227,152300,702703950,44850,44850,44850,44850,0
20241227,152200,702703950,44850,44850,44850,44850,0
20241227,152100,702703950,44850,44850,44850,44850,0
20241227,152000,702703950,44850,44850,44850,44850,0
20241227,151900,702703950,44850,44950,45000,44850,95
20241227,151800,698434750,44950,44950,45050,44950,148
20241227,151700,691770500,44950,44950,44950,44950,10
20241227,151600,691321000,44950,44950,45000,44950,123
20241227,151500,685791350,44950,44950,44950,44950,1
20241227,151400,685746400,44950,44900,44950,44850,87
20241227,151300,681836850,44900,44900,44900,44900,0
20241227,151200,681836850,44900,44900,44900,44900,45
20241227,151100,679816350,44900,44900,44900,44900,60
20241227,151000,677122350,44850,44850,44850,44850,6
20241227,150900,676853250,44850,44800,44850,44750,11
20241227,150800,676360500,44950,44950,44950,44950,0
20241227,150700,676360500,44950,44850,44950,44800,92
20241227,150600,672226950,44950,44950,44950,44950,0
20241227,150500,672226950,44950,44950,44950,44950,79
20241227,150400,668675900,44850,44850,44850,44850,1
20241227,150300,668631050,44950,44950,44950,44950,0
20241227,150200,668631050,44950,44900,44950,44900,125
20241227,150100,663014950,44950,44950,44950,44950,23
20241227,150000,661981100,44900,44900,44900,44900,60
20241227,145900,659287100,45000,45000,45000,45000,0
20241227,145800,659287100,45000,45000,45000,45000,72
20241227,145700,656047100,44900,44900,44900,44900,1
20241227,145600,656002200,44900,44950,44950,44900,82
20241227,145500,652316800,44900,44900,44900,44900,1
20241227,145400,652271900,44950,44900,44950,44900,58
20241227,145300,649667650,44900,44850,44900,44850,41
20241227,145200,647828700,44850,44850,44850,44850,0
20241227,145100,647828700,44850,44650,44950,44650,359
20241227,145000,631718600,44700,44750,44750,44700,69
20241227,144900,628633600,44900,44900,44900,44900,72
20241227,144800,625400800,44900,44900,44900,44900,0
20241227,144700,625400800,44900,44900,44900,44900,73
20241227,144600,622123100,44950,44950,44950,44950,0
20241227,144500,622123100,44950,44950,44950,44950,72
20241227,144400,618886700,44950,44950,44950,44950,0
20241227,144300,618886700,44950,44750,44950,44750,16
20241227,144200,618170500,44900,44900,44900,44900,72
20241227,144100,614937700,44900,44900,44900,44900,0
20241227,144000,614937700,44900,44900,44900,44900,95
20241227,143900,610672200,44750,44800,44800,44750,59
20241227,143800,608030550,44900,44900,44900,44900,72
20241227,143700,604797750,44950,44950,44950,44950,0
20241227,143600,604797750,44950,44800,44950,44800,75
20241227,143500,601426950,44950,44950,44950,44950,0
20241227,143400,601426950,44950,44950,44950,44950,82
20241227,143300,597741050,45000,45000,45000,45000,0
20241227,143200,597741050,45000,45000,45000,45000,0
20241227,143100,597741050,45000,44800,45000,44750,109
20241227,143000,592843900,44950,44950,44950,44950,0
20241227,142900,592843900,44950,44950,44950,44950,82
20241227,142800,589158000,44950,44950,44950,44950,61
20241227,142700,586416050,44950,45150,45150,44950,133
20241227,142600,580418100,45100,45000,45100,45000,14
20241227,142500,579787800,44950,44950,44950,44950,1
20241227,142400,579742850,44800,44850,44850,44800,21
20241227,142300,578801100,45000,45100,45100,45000,9
20241227,142200,578395800,45100,45100,45100,45000,138
20241227,142100,572173800,45200,45200,45200,45200,0
20241227,142000,572173800,45200,45200,45200,45200,72
20241227,141900,568919400,45250,45300,45300,45250,53
20241227,141800,566521000,45300,45250,45300,45250,85
20241227,141700,562671150,45250,45250,45250,45250,1
20241227,141600,562625900,45250,45250,45250,45250,72
20241227,141500,559367900,45200,45200,45200,45200,15
20241227,141400,558689900,45300,45300,45300,45300,71
20241227,141300,555473600,45300,45200,45300,45200,200
20241227,141200,546426200,45200,45200,45200,45200,0
20241227,141100,546426200,45200,45000,45200,45000,144
20241227,141000,539919200,44950,45050,45050,44950,60
20241227,140900,537216300,45050,45200,45200,45050,102
20241227,140800,532610400,45050,45050,45050,45050,0
20241227,140700,532610400,45050,45050,45050,45050,1
20241227,140600,532565350,45000,45000,45000,45000,20
20241227,140500,531665350,45200,45200,45200,45200,72
20241227,140400,528410950,45150,45150,45150,45150,0
20241227,140300,528410950,45150,45100,45150,45000,183
20241227,140200,520165400,45150,45150,45150,45150,0
20241227,140100,520165400,45150,45100,45150,45100,40
20241227,140000,518359450,45150,45150,45150,45150,72
20241227,135900,515108650,45200,45200,45200,45200,1
20241227,135800,515063450,45150,45150,45150,45150,72
20241227,135700,511812650,44900,45100,45100,44850,21
20241227,135600,510869650,45150,45100,45150,45100,81
20241227,135500,507216050,44900,44900,44900,44900,0
20241227,135400,507216050,44900,45050,45050,44900,334
20241227,135300,492201000,44850,44850,44850,44850,2
20241227,135200,492111300,44850,44850,44850,44850,10
20241227,135100,491662800,44900,45000,45000,44900,259
20241227,135000,480023700,45000,45000,45000,45000,53
20241227,134900,477638700,45000,44950,45000,44950,24
20241227,134800,476559550,44950,44950,44950,44950,0
20241227,134700,476559550,44950,44950,44950,44950,55
20241227,134600,474087300,44850,44900,44900,44850,60
20241227,134500,471393800,45050,44900,45050,44900,108
20241227,134400,466533750,44950,44950,44950,44950,16
20241227,134300,465814550,45050,45050,45050,45050,72
20241227,134200,462570950,45050,45050,45050,45050,2
20241227,134100,462480850,45150,45150,45150,45150,0
20241227,134000,462480850,45150,44950,45150,44800,170
20241227,133900,454832600,45000,44850,45000,44750,54
20241227,133800,452405400,44700,44900,44950,44700,299
20241227,133700,438985000,44850,44850,44850,44850,0
20241227,133600,438985000,44850,44850,44850,44850,72
20241227,133500,435755800,44800,44800,44800,44800,0
20241227,133400,435755800,44800,44800,44800,44800,72
20241227,133300,432530200,44800,44800,44800,44800,0
20241227,133200,432530200,44800,44750,44800,44750,21
20241227,133100,431589900,44750,44500,44750,44500,217
20241227,133000,421897900,44500,44650,44650,44500,107
20241227,132900,417123350,44700,44250,44700,44250,498
20241227,132800,395007350,44050,44050,44050,44050,0
20241227,132700,395007350,44050,44050,44050,44050,2
20241227,132600,394919250,44050,44050,44050,44050,120
20241227,132500,389633250,44300,44300,44300,44300,0
20241227,132400,389633250,44300,44300,44300,44300,10
20241227,132300,389190250,44300,44100,44300,44100,115
20241227,132200,384106100,44100,44100,44100,44100,27
20241227,132100,382915400,44100,44100,44100,44100,5
20241227,132000,382694900,44100,44100,44100,44100,16
20241227,131900,381989300,44100,44100,44100,44100,1
20241227,131800,381945200,44050,44050,44050,44050,42
20241227,131700,380095100,44050,44050,44050,44050,0
20241227,131600,380095100,44050,44050,44050,44050,0
20241227,131500,380095100,44050,44050,44050,44050,0
20241227,131400,380095100,44050,44050,44050,44050,0
20241227,131300,380095100,44050,44050,44050,44050,0
20241227,131200,380095100,44050,44050,44050,44050,20
20241227,131100,379214100,44050,44050,44050,44050,0
20241227,131000,379214100,44050,44050,44050,44050,20
20241227,130900,378333100,44050,44100,44100,44050,81
20241227,130800,374764250,44100,44150,44150,44100,115
20241227,130700,369690850,44150,44150,44150,44150,1
20241227,130600,369646700,44200,44200,44200,44200,0
20241227,130500,369646700,44200,44200,44200,44200,4
20241227,130400,369469900,44150,44150,44150,44150,0
20241227,130300,369469900,44150,44100,44150,44100,37
20241227,130200,367836400,44100,44100,44100,44100,0
20241227,130100,367836400,44100,44100,44100,44100,30
20241227,130000,366513400,44100,44100,44100,44100,10
20241227,125900,366072400,44050,44050,44050,44050,7
20241227,125800,365764050,44100,44100,44100,44100,0
20241227,125700,365764050,44100,44100,44100,44100,0
20241227,125600,365764050,44100,44150,44150,44100,43
20241227,125500,363866700,44150,44150,44150,44150,11
20241227,125400,363381050,44150,44200,44200,44150,23
20241227,125300,362364500,44200,44250,44250,44200,12
20241227,125200,361834000,44300,44300,44300,44300,0
20241227,125100,361834000,44300,44300,44300,44300,0
20241227,125000,361834000,44300,44300,44300,44300,1
20241227,124900,361789700,44250,44250,44250,44250,16
20241227,124800,361081700,44250,44250,44250,44250,0
20241227,124700,361081700,44250,44250,44250,44250,0
20241227,124600,361081700,44250,44250,44250,44250,5
20241227,124500,360860450,44250,44250,44250,44250,1
20241227,124400,360816200,44250,44250,44250,44250,0
20241227,124300,360816200,44250,44250,44250,44250,6
20241227,124200,360550700,44250,44300,44300,44250,53
20241227,124100,358203900,44300,44300,44300,44300,0
20241227,124000,358203900,44300,44350,44350,44300,4
20241227,123900,358026550,44300,44300,44300,44300,0
20241227,123800,358026550,44300,44300,44300,44300,7
20241227,123700,357716450,44300,44300,44300,44300,5
20241227,123600,357494950,44300,44300,44300,44300,1
20241227,123500,357450650,44350,44350,44350,44350,23
20241227,123400,356430600,44350,44400,44400,44350,2
20241227,123300,356341850,44350,44350,44350,44350,8
20241227,123200,355987050,44400,44400,44400,44400,1
20241227,123100,355942650,44350,44350,44350,44350,11
20241227,123000,355454800,44350,44300,44400,44150,171
20241227,122900,347878200,44150,44300,44300,44150,79
20241227,122800,344384450,44300,44300,44300,44300,0
20241227,122700,344384450,44300,44050,44350,44050,180
20241227,122600,336442250,44050,44050,44050,44050,0
20241227,122500,336442250,44050,44050,44050,44050,10
20241227,122400,336001750,44050,44050,44050,44050,30
20241227,122300,334680250,44050,44050,44050,44050,5
20241227,122200,334460000,44050,44050,44050,44050,1
20241227,122100,334415950,44100,44100,44100,44100,0
20241227,122000,334415950,44100,44050,44350,44050,384
20241227,121900,317449600,44050,44050,44050,44050,0
20241227,121800,317449600,44050,44000,44050,44000,2
20241227,121700,317361550,44050,44050,44050,44050,1
20241227,121600,317317500,44050,44050,44050,44050,1
20241227,121500,317273450,44000,44000,44000,44000,0
20241227,121400,317273450,44000,44000,44000,44000,2
20241227,121300,317185450,44000,44000,44000,44000,1
20241227,121200,317141450,44000,44000,44000,44000,0
20241227,121100,317141450,44000,44000,44000,44000,3
20241227,121000,317009450,44000,44000,44000,44000,40
20241227,120900,315249450,44050,44000,44050,44000,2
20241227,120800,315161400,44050,44050,44050,44050,0
20241227,120700,315161400,44050,44050,44050,44050,0
20241227,120600,315161400,44050,44050,44050,44050,1
20241227,120500,315117350,44050,44050,44050,44050,34
20241227,120400,313619650,44000,44100,44100,44000,49
20241227,120300,311461150,44100,44050,44100,44050,21
20241227,120200,310536050,44050,44050,44050,44050,290
20241227,120100,297761550,44100,44100,44100,44100,60
20241227,120000,295115550,44100,44100,44100,44100,1
20241227,115900,295071450,44100,44100,44100,44100,0
20241227,115800,295071450,44100,44100,44100,44100,0
20241227,115700,295071450,44100,44150,44150,44100,5
20241227,115600,294850900,44100,44100,44100,44100,0
20241227,115500,294850900,44100,44100,44100,44100,2
20241227,115400,294762700,44100,44100,44100,44100,0
20241227,115300,294762700,44100,44100,44100,44100,0
20241227,115200,294762700,44100,44100,44100,44100,0
20241227,115100,294762700,44100,44100,44100,44100,11
20241227,115000,294277600,44100,44100,44100,44100,0
20241227,114900,294277600,44100,44100,44100,44100,0
20241227,114800,294277600,44100,44150,44150,44100,18
20241227,114700,293483700,44100,44100,44100,44100,0
20241227,114600,293483700,44100,44100,44100,44100,2
20241227,114500,293395500,44100,44100,44100,44100,2
20241227,114400,293307300,44100,44100,44150,44100,23
20241227,114300,292292950,44100,44100,44100,44100,0
20241227,114200,292292950,44100,44100,44100,44100,1
20241227,114100,292248850,44100,44100,44100,44100,0
20241227,114000,292248850,44100,44100,44100,44100,4
20241227,113900,292072450,44100,44100,44100,44100,0
20241227,113800,292072450,44100,44100,44100,44100,0
20241227,113700,292072450,44100,44100,44100,44100,1
20241227,113600,292028350,44100,44100,44100,44100,0
20241227,113500,292028350,44100,44200,44200,44100,4
20241227,113400,291851800,44100,44100,44100,44100,0
20241227,113300,291851800,44100,44100,44100,44100,0
20241227,113200,291851800,44100,44100,44100,44100,2
20241227,113100,291763600,44100,44100,44100,44100,0
20241227,113000,291763600,44100,44100,44100,44100,0
20241227,112900,291763600,44100,44100,44100,44100,0
20241227,112800,291763600,44100,44100,44100,44100,120
20241227,112700,286471600,44100,44200,44200,44100,295
20241227,112600,273450750,44250,44250,44250,44250,0
20241227,112500,273450750,44250,44200,44250,44200,3
20241227,112400,273318100,44200,44200,44200,44200,2
20241227,112300,273229700,44200,44250,44250,44200,22
20241227,112200,272257250,44200,44200,44200,44200,0
20241227,112100,272257250,44200,44200,44200,44200,11
20241227,112000,271771050,44250,44250,44250,44250,0
20241227,111900,271771050,44250,44250,44250,44250,0
20241227,111800,271771050,44250,44250,44250,44250,0
20241227,111700,271771050,44250,44300,44300,44250,33
20241227,111600,270310750,44350,44350,44350,44350,1
20241227,111500,270266400,44400,44400,44400,44400,0
20241227,111400,270266400,44400,44400,44400,44400,0
20241227,111300,270266400,44400,44400,44400,44400,0
20241227,111200,270266400,44400,44150,44400,44150,21
20241227,111100,269335250,44100,44100,44100,44100,0
20241227,111000,269335250,44100,44100,44100,44100,21
20241227,110900,268409150,44100,44100,44100,44100,15
20241227,110800,267747650,44100,44100,44100,44100,0
20241227,110700,267747650,44100,44100,44100,44100,20
20241227,110600,266865650,44050,44050,44050,44050,1
20241227,110500,266821600,44100,44100,44100,44100,130
20241227,110400,261088600,44100,44100,44100,44100,1
20241227,110300,261044500,44150,44150,44150,44150,0
20241227,110200,261044500,44150,44150,44150,44150,44
20241227,110100,259101900,44200,44200,44200,44200,1
20241227,110000,259057700,44150,44200,44200,44150,133
20241227,105900,253184800,44150,44150,44150,44150,0
20241227,105800,253184800,44150,44150,44150,44150,0
20241227,105700,253184800,44150,44500,44500,44150,194
20241227,105600,244607600,44250,44250,44450,44250,290
20241227,105500,231752900,44250,44250,44250,44250,3
20241227,105400,231620150,44250,44250,44250,44250,0
20241227,105300,231620150,44250,44250,44250,44250,94
20241227,105200,227460650,44300,44300,44300,44300,0
20241227,105100,227460650,44300,44450,44450,44300,156
20241227,105000,220546350,44350,44350,44350,44350,0
20241227,104900,220546350,44350,44350,44350,44350,0
20241227,104800,220546350,44350,44400,44500,44350,25
20241227,104700,219436200,44350,44350,44350,44350,0
20241227,104600,219436200,44350,44350,44350,44350,0
20241227,104500,219436200,44350,44350,44350,44350,1
20241227,104400,219391850,44350,44450,44550,44350,76
20241227,104300,216017550,44450,44450,44450,44450,0
20241227,104200,216017550,44450,44450,44450,44450,17
20241227,104100,215261900,44500,44500,44500,44500,21
20241227,104000,214327400,44550,44550,44550,44550,1
20241227,103900,214282850,44500,44550,44550,44500,2
20241227,103800,214193800,44500,44500,44500,44500,31
20241227,103700,212814300,44500,44500,44500,44500,0
20241227,103600,212814300,44500,44500,44500,44500,0
20241227,103500,212814300,44500,44500,44500,44500,1
20241227,103400,212769800,44550,44550,44550,44550,2
20241227,103300,212680700,44500,44500,44500,44500,0
20241227,103200,212680700,44500,44500,44650,44500,69
20241227,103100,209606150,44500,44500,44500,44500,130
20241227,103000,203821150,44450,44450,44450,44450,1
20241227,102900,203776700,44450,44450,44450,44450,1
20241227,102800,203732250,44450,44450,44450,44450,10
20241227,102700,203287750,44400,44400,44400,44400,0
20241227,102600,203287750,44400,44350,44400,44350,48
20241227,102500,201157450,44350,44400,44450,44350,70
20241227,102400,198050950,44350,44400,44400,44350,19
20241227,102300,197208250,44400,44400,44550,44400,48
20241227,102200,195075550,44400,44400,44400,44400,78
20241227,102100,191612350,44450,44500,44500,44450,50
20241227,102000,189388800,44350,44350,44350,44350,0
20241227,101900,189388800,44350,44350,44350,44350,0
20241227,101800,189388800,44350,44350,44350,44350,0
20241227,101700,189388800,44350,44400,44400,44350,111
20241227,101600,184464950,44450,44500,44500,44450,118
20241227,101500,179219150,44500,44500,44500,44500,0
20241227,101400,179219150,44500,44500,44500,44500,0
20241227,101300,179219150,44500,44500,44500,44500,65
20241227,101200,176326650,44500,44450,44500,44450,20
20241227,101100,175437400,44500,44500,44500,44500,2
20241227,101000,175348400,44500,44350,44500,44350,588
20241227,100900,149202350,44450,44450,44500,44300,42
20241227,100800,147338400,44450,44450,44450,44450,10
20241227,100700,146893900,44450,44300,44450,44300,293
20241227,100600,133912550,44300,44250,44300,44250,5
20241227,100500,133691250,44250,44300,44300,44250,26
20241227,100400,132540200,44300,44250,44300,44250,24
20241227,100300,131477750,44250,44250,44250,44250,4
20241227,100200,131300750,44300,44300,44300,44300,5
20241227,100100,131079250,44300,44300,44300,44300,1
20241227,100000,131034950,44300,44300,44300,44300,1
20241227,095900,130990650,44300,44300,44300,44300,6
20241227,095800,130724850,44350,44350,44350,44350,0
20241227,095700,130724850,44350,44350,44350,44350,0
20241227,095600,130724850,44350,44350,44350,44300,16
20241227,095500,130015500,44350,44350,44350,44350,0
20241227,095400,130015500,44350,44350,44350,44350,0
20241227,095300,130015500,44350,44350,44350,44350,0
20241227,095200,130015500,44350,44400,44400,44350,25
20241227,095100,128906250,44350,44150,44350,44150,28
20241227,095000,127668050,44250,44250,44250,44150,103
20241227,094900,123116200,44300,44300,44300,44300,0
20241227,094800,123116200,44300,44300,44300,44300,0
20241227,094700,123116200,44300,44300,44300,44300,0
20241227,094600,123116200,44300,44300,44300,44300,1
20241227,094500,123071900,44400,44350,44400,44350,6
20241227,094400,122805550,44400,44400,44400,44400,0
20241227,094300,122805550,44400,44400,44400,44400,1
20241227,094200,122761150,44450,44450,44450,44450,2
20241227,094100,122672250,44400,44400,44400,44400,0
20241227,094000,122672250,44400,44400,44400,44400,0
20241227,093900,122672250,44400,44400,44400,44400,5
20241227,093800,122450250,44400,44350,44400,44350,265
20241227,093700,110697300,44250,44250,44250,44250,2
20241227,093600,110608800,44250,44300,44300,44250,132
20241227,093500,104761400,44300,44200,44350,44200,43
20241227,093400,102856750,44250,44250,44250,44250,1
20241227,093300,102812500,44250,44250,44250,44250,0
20241227,093200,102812500,44250,44400,44400,44250,13
20241227,093100,102237100,44400,44400,44400,44400,2
20241227,093000,102148300,44100,44100,44100,44100,0
20241227,092900,102148300,44100,44350,44350,44100,101
20241227,092800,97693950,44100,44100,44100,44100,0
20241227,092700,97693950,44100,44400,44400,44100,20
20241227,092600,96808950,44450,44300,44450,44300,58
20241227,092500,94234150,44300,44200,44300,44200,289
20241227,092400,81431650,44200,44050,44200,44050,112
20241227,092300,76481550,44150,44150,44150,44150,31
20241227,092200,75112900,44150,44150,44200,43950,41
20241227,092100,73304250,43950,44250,44250,43950,538
20241227,092000,49612650,44200,44200,44200,44200,0
20241227,091900,49612650,44200,44150,44200,44150,50
20241227,091800,47404400,44200,44350,44350,44200,95
20241227,091700,43202550,44250,44250,44250,44250,43
20241227,091600,41299800,44200,44200,44200,44200,200
20241227,091500,32459800,44200,44200,44200,44200,100
20241227,091400,28039800,44200,44300,44300,44200,59
20241227,091300,25429000,44250,44600,44600,44200,101
20241227,091200,20942650,44600,44600,44600,44550,53
20241227,091100,18581350,44800,44800,44800,44800,0
20241227,091000,18581350,44800,44800,44800,44800,0
20241227,090900,18581350,44800,44800,44800,44800,11
20241227,090800,18088550,44700,44550,44700,44550,52
20241227,090700,15770700,44600,44700,44700,44600,62
20241227,090600,13000900,44700,44700,44700,44700,4
20241227,090500,12822100,44700,44700,44700,44700,48
20241227,090400,10676500,44700,44700,44700,44700,46
20241227,090300,8620300,44950,44950,44950,44950,3
20241227,090200,8485450,44750,44750,44750,44750,15
20241227,090100,7814200,45000,44900,45000,44900,25
20241227,090000,6690900,44900,44600,44900,44600,150