KissMeData/383220/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,213000,5634702500,53600,53600,53600,53600,970
20241227,212900,5634702500,53600,53600,53600,53600,0
20241227,212800,5634702500,53600,53600,53600,53600,0
20241227,212700,5634702500,53600,53600,53600,53600,0
20241227,212600,5634702500,53600,53600,53600,53600,0
20241227,212500,5634702500,53600,53600,53600,53600,0
20241227,212400,5634702500,53600,53600,53600,53600,0
20241227,212300,5634702500,53600,53600,53600,53600,0
20241227,212200,5634702500,53600,53600,53600,53600,0
20241227,212100,5634702500,53600,53600,53600,53600,0
20241227,212000,5634702500,53600,53600,53600,53600,0
20241227,211900,5634702500,53600,53600,53600,53600,0
20241227,211800,5634702500,53600,53600,53600,53600,0
20241227,211700,5634702500,53600,53600,53600,53600,0
20241227,211600,5634702500,53600,53600,53600,53600,0
20241227,211500,5634702500,53600,53600,53600,53600,0
20241227,211400,5634702500,53600,53600,53600,53600,0
20241227,211300,5634702500,53600,53600,53600,53600,0
20241227,211200,5634702500,53600,53600,53600,53600,0
20241227,211100,5634702500,53600,53600,53600,53600,0
20241227,211000,5634702500,53600,53600,53600,53600,0
20241227,210900,5634702500,53600,53600,53600,53600,0
20241227,210800,5634702500,53600,53600,53600,53600,0
20241227,210700,5634702500,53600,53600,53600,53600,0
20241227,210600,5634702500,53600,53600,53600,53600,0
20241227,210500,5634702500,53600,53600,53600,53600,0
20241227,210400,5634702500,53600,53600,53600,53600,0
20241227,210300,5634702500,53600,53600,53600,53600,0
20241227,210200,5634702500,53600,53600,53600,53600,0
20241227,210100,5634702500,53600,53600,53600,53600,0
20241227,210000,5634702500,53600,53600,53600,53600,970
20241227,205900,5634702500,53600,53600,53600,53600,0
20241227,205800,5634702500,53600,53600,53600,53600,0
20241227,205700,5634702500,53600,53600,53600,53600,0
20241227,205600,5634702500,53600,53600,53600,53600,0
20241227,205500,5634702500,53600,53600,53600,53600,0
20241227,205400,5634702500,53600,53600,53600,53600,0
20241227,205300,5634702500,53600,53600,53600,53600,0
20241227,205200,5634702500,53600,53600,53600,53600,0
20241227,205100,5634702500,53600,53600,53600,53600,0
20241227,205000,5634702500,53600,53600,53600,53600,0
20241227,204900,5634702500,53600,53600,53600,53600,0
20241227,204800,5634702500,53600,53600,53600,53600,0
20241227,204700,5634702500,53600,53600,53600,53600,0
20241227,204600,5634702500,53600,53600,53600,53600,0
20241227,204500,5634702500,53600,53600,53600,53600,0
20241227,204400,5634702500,53600,53600,53600,53600,0
20241227,204300,5634702500,53600,53600,53600,53600,0
20241227,204200,5634702500,53600,53600,53600,53600,0
20241227,204100,5634702500,53600,53600,53600,53600,0
20241227,204000,5634702500,53600,53600,53600,53600,0
20241227,203900,5634702500,53600,53600,53600,53600,0
20241227,203800,5634702500,53600,53600,53600,53600,0
20241227,203700,5634702500,53600,53600,53600,53600,0
20241227,203600,5634702500,53600,53600,53600,53600,0
20241227,203500,5634702500,53600,53600,53600,53600,0
20241227,203400,5634702500,53600,53600,53600,53600,0
20241227,203300,5634702500,53600,53600,53600,53600,0
20241227,203200,5634702500,53600,53600,53600,53600,0
20241227,203100,5634702500,53600,53600,53600,53600,0
20241227,203000,5634702500,53600,53600,53600,53600,970
20241227,202900,5634702500,53600,53600,53600,53600,0
20241227,202800,5634702500,53600,53600,53600,53600,0
20241227,202700,5634702500,53600,53600,53600,53600,0
20241227,202600,5634702500,53600,53600,53600,53600,0
20241227,202500,5634702500,53600,53600,53600,53600,0
20241227,202400,5634702500,53600,53600,53600,53600,0
20241227,202300,5634702500,53600,53600,53600,53600,0
20241227,202200,5634702500,53600,53600,53600,53600,0
20241227,202100,5634702500,53600,53600,53600,53600,0
20241227,202000,5634702500,53600,53600,53600,53600,0
20241227,201900,5634702500,53600,53600,53600,53600,0
20241227,201800,5634702500,53600,53600,53600,53600,0
20241227,201700,5634702500,53600,53600,53600,53600,0
20241227,201600,5634702500,53600,53600,53600,53600,0
20241227,201500,5634702500,53600,53600,53600,53600,0
20241227,201400,5634702500,53600,53600,53600,53600,0
20241227,201300,5634702500,53600,53600,53600,53600,0
20241227,201200,5634702500,53600,53600,53600,53600,0
20241227,201100,5634702500,53600,53600,53600,53600,0
20241227,201000,5634702500,53600,53600,53600,53600,0
20241227,200900,5634702500,53600,53600,53600,53600,0
20241227,200800,5634702500,53600,53600,53600,53600,0
20241227,200700,5634702500,53600,53600,53600,53600,0
20241227,200600,5634702500,53600,53600,53600,53600,0
20241227,200500,5634702500,53600,53600,53600,53600,0
20241227,200400,5634702500,53600,53600,53600,53600,0
20241227,200300,5634702500,53600,53600,53600,53600,0
20241227,200200,5634702500,53600,53600,53600,53600,0
20241227,200100,5634702500,53600,53600,53600,53600,0
20241227,200000,5634702500,53600,53600,53600,53600,970
20241227,195900,5634702500,53600,53600,53600,53600,0
20241227,195800,5634702500,53600,53600,53600,53600,0
20241227,195700,5634702500,53600,53600,53600,53600,0
20241227,195600,5634702500,53600,53600,53600,53600,0
20241227,195500,5634702500,53600,53600,53600,53600,0
20241227,195400,5634702500,53600,53600,53600,53600,0
20241227,195300,5634702500,53600,53600,53600,53600,0
20241227,195200,5634702500,53600,53600,53600,53600,0
20241227,195100,5634702500,53600,53600,53600,53600,0
20241227,195000,5634702500,53600,53600,53600,53600,0
20241227,194900,5634702500,53600,53600,53600,53600,0
20241227,194800,5634702500,53600,53600,53600,53600,0
20241227,194700,5634702500,53600,53600,53600,53600,0
20241227,194600,5634702500,53600,53600,53600,53600,0
20241227,194500,5634702500,53600,53600,53600,53600,0
20241227,194400,5634702500,53600,53600,53600,53600,0
20241227,194300,5634702500,53600,53600,53600,53600,0
20241227,194200,5634702500,53600,53600,53600,53600,0
20241227,194100,5634702500,53600,53600,53600,53600,0
20241227,194000,5634702500,53600,53600,53600,53600,0
20241227,193900,5634702500,53600,53600,53600,53600,0
20241227,193800,5634702500,53600,53600,53600,53600,0
20241227,193700,5634702500,53600,53600,53600,53600,0
20241227,193600,5634702500,53600,53600,53600,53600,0
20241227,193500,5634702500,53600,53600,53600,53600,0
20241227,193400,5634702500,53600,53600,53600,53600,0
20241227,193300,5634702500,53600,53600,53600,53600,0
20241227,193200,5634702500,53600,53600,53600,53600,0
20241227,193100,5634702500,53600,53600,53600,53600,0
20241227,193000,5634702500,53600,53600,53600,53600,970
20241227,192900,5634702500,53600,53600,53600,53600,0
20241227,192800,5634702500,53600,53600,53600,53600,0
20241227,192700,5634702500,53600,53600,53600,53600,0
20241227,192600,5634702500,53600,53600,53600,53600,0
20241227,192500,5634702500,53600,53600,53600,53600,0
20241227,192400,5634702500,53600,53600,53600,53600,0
20241227,192300,5634702500,53600,53600,53600,53600,0
20241227,192200,5634702500,53600,53600,53600,53600,0
20241227,192100,5634702500,53600,53600,53600,53600,0
20241227,192000,5634702500,53600,53600,53600,53600,0
20241227,191900,5634702500,53600,53600,53600,53600,0
20241227,191800,5634702500,53600,53600,53600,53600,0
20241227,191700,5634702500,53600,53600,53600,53600,0
20241227,191600,5634702500,53600,53600,53600,53600,0
20241227,191500,5634702500,53600,53600,53600,53600,0
20241227,191400,5634702500,53600,53600,53600,53600,0
20241227,191300,5634702500,53600,53600,53600,53600,0
20241227,191200,5634702500,53600,53600,53600,53600,0
20241227,191100,5634702500,53600,53600,53600,53600,0
20241227,191000,5634702500,53600,53600,53600,53600,0
20241227,190900,5634702500,53600,53600,53600,53600,0
20241227,190800,5634702500,53600,53600,53600,53600,0
20241227,190700,5634702500,53600,53600,53600,53600,0
20241227,190600,5634702500,53600,53600,53600,53600,0
20241227,190500,5634702500,53600,53600,53600,53600,0
20241227,190400,5634702500,53600,53600,53600,53600,0
20241227,190300,5634702500,53600,53600,53600,53600,0
20241227,190200,5634702500,53600,53600,53600,53600,0
20241227,190100,5634702500,53600,53600,53600,53600,0
20241227,190000,5634702500,53600,53600,53600,53600,970
20241227,185900,5634702500,53600,53600,53600,53600,0
20241227,185800,5634702500,53600,53600,53600,53600,0
20241227,185700,5634702500,53600,53600,53600,53600,0
20241227,185600,5634702500,53600,53600,53600,53600,0
20241227,185500,5634702500,53600,53600,53600,53600,0
20241227,185400,5634702500,53600,53600,53600,53600,0
20241227,185300,5634702500,53600,53600,53600,53600,0
20241227,185200,5634702500,53600,53600,53600,53600,0
20241227,185100,5634702500,53600,53600,53600,53600,0
20241227,185000,5634702500,53600,53600,53600,53600,0
20241227,184900,5634702500,53600,53600,53600,53600,0
20241227,184800,5634702500,53600,53600,53600,53600,0
20241227,184700,5634702500,53600,53600,53600,53600,0
20241227,184600,5634702500,53600,53600,53600,53600,0
20241227,184500,5634702500,53600,53600,53600,53600,0
20241227,184400,5634702500,53600,53600,53600,53600,0
20241227,184300,5634702500,53600,53600,53600,53600,0
20241227,184200,5634702500,53600,53600,53600,53600,0
20241227,184100,5634702500,53600,53600,53600,53600,0
20241227,184000,5634702500,53600,53600,53600,53600,0
20241227,183900,5634702500,53600,53600,53600,53600,0
20241227,183800,5634702500,53600,53600,53600,53600,0
20241227,183700,5634702500,53600,53600,53600,53600,0
20241227,183600,5634702500,53600,53600,53600,53600,0
20241227,183500,5634702500,53600,53600,53600,53600,0
20241227,183400,5634702500,53600,53600,53600,53600,0
20241227,183300,5634702500,53600,53600,53600,53600,0
20241227,183200,5634702500,53600,53600,53600,53600,0
20241227,183100,5634702500,53600,53600,53600,53600,0
20241227,183000,5634702500,53600,53600,53600,53600,970
20241227,182900,5634702500,53600,53600,53600,53600,0
20241227,182800,5634702500,53600,53600,53600,53600,0
20241227,182700,5634702500,53600,53600,53600,53600,0
20241227,182600,5634702500,53600,53600,53600,53600,0
20241227,182500,5634702500,53600,53600,53600,53600,0
20241227,182400,5634702500,53600,53600,53600,53600,0
20241227,182300,5634702500,53600,53600,53600,53600,0
20241227,182200,5634702500,53600,53600,53600,53600,0
20241227,182100,5634702500,53600,53600,53600,53600,0
20241227,182000,5634702500,53600,53600,53600,53600,0
20241227,181900,5634702500,53600,53600,53600,53600,0
20241227,181800,5634702500,53600,53600,53600,53600,0
20241227,181700,5634702500,53600,53600,53600,53600,0
20241227,181600,5634702500,53600,53600,53600,53600,0
20241227,181500,5634702500,53600,53600,53600,53600,0
20241227,181400,5634702500,53600,53600,53600,53600,0
20241227,181300,5634702500,53600,53600,53600,53600,0
20241227,181200,5634702500,53600,53600,53600,53600,0
20241227,181100,5634702500,53600,53600,53600,53600,0
20241227,181000,5634702500,53600,53600,53600,53600,0
20241227,180900,5634702500,53600,53600,53600,53600,0
20241227,180800,5634702500,53600,53600,53600,53600,0
20241227,180700,5634702500,53600,53600,53600,53600,0
20241227,180600,5634702500,53600,53600,53600,53600,0
20241227,180500,5634702500,53600,53600,53600,53600,0
20241227,180400,5634702500,53600,53600,53600,53600,0
20241227,180300,5634702500,53600,53600,53600,53600,0
20241227,180200,5634702500,53600,53600,53600,53600,0
20241227,180100,5634702500,53600,53600,53600,53600,0
20241227,180000,5634702500,53600,53600,53600,53600,970
20241227,175900,5634702500,53600,53600,53600,53600,0
20241227,175800,5634702500,53600,53600,53600,53600,0
20241227,175700,5634702500,53600,53600,53600,53600,0
20241227,175600,5634702500,53600,53600,53600,53600,0
20241227,175500,5634702500,53600,53600,53600,53600,0
20241227,175400,5634702500,53600,53600,53600,53600,0
20241227,175300,5634702500,53600,53600,53600,53600,0
20241227,175200,5634702500,53600,53600,53600,53600,0
20241227,175100,5634702500,53600,53600,53600,53600,0
20241227,175000,5634702500,53600,53600,53600,53600,0
20241227,174900,5634702500,53600,53600,53600,53600,0
20241227,174800,5634702500,53600,53600,53600,53600,0
20241227,174700,5634702500,53600,53600,53600,53600,0
20241227,174600,5634702500,53600,53600,53600,53600,0
20241227,174500,5634702500,53600,53600,53600,53600,0
20241227,174400,5634702500,53600,53600,53600,53600,0
20241227,174300,5634702500,53600,53600,53600,53600,0
20241227,174200,5634702500,53600,53600,53600,53600,0
20241227,174100,5634702500,53600,53600,53600,53600,0
20241227,174000,5634702500,53600,53600,53600,53600,0
20241227,173900,5634702500,53600,53600,53600,53600,0
20241227,173800,5634702500,53600,53600,53600,53600,0
20241227,173700,5634702500,53600,53600,53600,53600,0
20241227,173600,5634702500,53600,53600,53600,53600,0
20241227,173500,5634702500,53600,53600,53600,53600,0
20241227,173400,5634702500,53600,53600,53600,53600,0
20241227,173300,5634702500,53600,53600,53600,53600,0
20241227,173200,5634702500,53600,53600,53600,53600,0
20241227,173100,5634702500,53600,53600,53600,53600,0
20241227,173000,5634702500,53600,53600,53600,53600,970
20241227,172900,5634702500,53600,53600,53600,53600,0
20241227,172800,5634702500,53600,53600,53600,53600,0
20241227,172700,5634702500,53600,53600,53600,53600,0
20241227,172600,5634702500,53600,53600,53600,53600,0
20241227,172500,5634702500,53600,53600,53600,53600,0
20241227,172400,5634702500,53600,53600,53600,53600,0
20241227,172300,5634702500,53600,53600,53600,53600,0
20241227,172200,5634702500,53600,53600,53600,53600,0
20241227,172100,5634702500,53600,53600,53600,53600,0
20241227,172000,5634702500,53600,53600,53600,53600,0
20241227,171900,5634702500,53600,53600,53600,53600,0
20241227,171800,5634702500,53600,53600,53600,53600,0
20241227,171700,5634702500,53600,53600,53600,53600,0
20241227,171600,5634702500,53600,53600,53600,53600,0
20241227,171500,5634702500,53600,53600,53600,53600,0
20241227,171400,5634702500,53600,53600,53600,53600,0
20241227,171300,5634702500,53600,53600,53600,53600,0
20241227,171200,5634702500,53600,53600,53600,53600,0
20241227,171100,5634702500,53600,53600,53600,53600,0
20241227,171000,5634702500,53600,53600,53600,53600,0
20241227,170900,5634702500,53600,53600,53600,53600,0
20241227,170800,5634702500,53600,53600,53600,53600,0
20241227,170700,5634702500,53600,53600,53600,53600,0
20241227,170600,5634702500,53600,53600,53600,53600,0
20241227,170500,5634702500,53600,53600,53600,53600,0
20241227,170400,5634702500,53600,53600,53600,53600,0
20241227,170300,5634702500,53600,53600,53600,53600,0
20241227,170200,5634702500,53600,53600,53600,53600,0
20241227,170100,5634702500,53600,53600,53600,53600,0
20241227,170000,5634702500,53600,53600,53600,53600,970
20241227,165900,5634702500,53600,53600,53600,53600,0
20241227,165800,5634702500,53600,53600,53600,53600,0
20241227,165700,5634702500,53600,53600,53600,53600,0
20241227,165600,5634702500,53600,53600,53600,53600,0
20241227,165500,5634702500,53600,53600,53600,53600,0
20241227,165400,5634702500,53600,53600,53600,53600,0
20241227,165300,5634702500,53600,53600,53600,53600,0
20241227,165200,5634702500,53600,53600,53600,53600,0
20241227,165100,5634702500,53600,53600,53600,53600,0
20241227,165000,5634702500,53600,53600,53600,53600,0
20241227,164900,5634702500,53600,53600,53600,53600,0
20241227,164800,5634702500,53600,53600,53600,53600,0
20241227,164700,5634702500,53600,53600,53600,53600,0
20241227,164600,5634702500,53600,53600,53600,53600,0
20241227,164500,5634702500,53600,53600,53600,53600,0
20241227,164400,5634702500,53600,53600,53600,53600,0
20241227,164300,5634702500,53600,53600,53600,53600,0
20241227,164200,5634702500,53600,53600,53600,53600,0
20241227,164100,5634702500,53600,53600,53600,53600,0
20241227,164000,5634702500,53600,53600,53600,53600,0
20241227,163900,5634702500,53600,53600,53600,53600,0
20241227,163800,5634702500,53600,53600,53600,53600,0
20241227,163700,5634702500,53600,53600,53600,53600,0
20241227,163600,5634702500,53600,53600,53600,53600,0
20241227,163500,5634702500,53600,53600,53600,53600,0
20241227,163400,5634702500,53600,53600,53600,53600,0
20241227,163300,5634702500,53600,53600,53600,53600,0
20241227,163200,5634702500,53600,53600,53600,53600,0
20241227,163100,5634702500,53600,53600,53600,53600,0
20241227,163000,5634702500,53600,53600,53600,53600,970
20241227,162900,5634702500,53600,53600,53600,53600,0
20241227,162800,5634702500,53600,53600,53600,53600,0
20241227,162700,5634702500,53600,53600,53600,53600,0
20241227,162600,5634702500,53600,53600,53600,53600,0
20241227,162500,5634702500,53600,53600,53600,53600,0
20241227,162400,5634702500,53600,53600,53600,53600,0
20241227,162300,5634702500,53600,53600,53600,53600,0
20241227,162200,5634702500,53600,53600,53600,53600,0
20241227,162100,5634702500,53600,53600,53600,53600,0
20241227,162000,5634702500,53600,53600,53600,53600,0
20241227,161900,5634702500,53600,53600,53600,53600,0
20241227,161800,5634702500,53600,53600,53600,53600,0
20241227,161700,5634702500,53600,53600,53600,53600,0
20241227,161600,5634702500,53600,53600,53600,53600,0
20241227,161500,5634702500,53600,53600,53600,53600,0
20241227,161400,5634702500,53600,53600,53600,53600,0
20241227,161300,5634702500,53600,53600,53600,53600,0
20241227,161200,5634702500,53600,53600,53600,53600,0
20241227,161100,5634702500,53600,53600,53600,53600,0
20241227,161000,5634702500,53600,53600,53600,53600,0
20241227,160900,5634702500,53600,53600,53600,53600,0
20241227,160800,5634702500,53600,53600,53600,53600,0
20241227,160700,5634702500,53600,53600,53600,53600,0
20241227,160600,5634702500,53600,53600,53600,53600,0
20241227,160500,5634702500,53600,53600,53600,53600,0
20241227,160400,5634702500,53600,53600,53600,53600,0
20241227,160300,5634702500,53600,53600,53600,53600,0
20241227,160200,5634702500,53600,53600,53600,53600,0
20241227,160100,5634702500,53600,53600,53600,53600,0
20241227,160000,5634702500,53600,53600,53600,53600,970
20241227,155900,5634702500,53600,53600,53600,53600,0
20241227,155800,5634702500,53600,53600,53600,53600,0
20241227,155700,5634702500,53600,53600,53600,53600,0
20241227,155600,5634702500,53600,53600,53600,53600,0
20241227,155500,5634702500,53600,53600,53600,53600,0
20241227,155400,5634702500,53600,53600,53600,53600,0
20241227,155300,5634702500,53600,53600,53600,53600,0
20241227,155200,5634702500,53600,53600,53600,53600,0
20241227,155100,5634702500,53600,53600,53600,53600,0
20241227,155000,5634702500,53600,53600,53600,53600,0
20241227,154900,5634702500,53600,53600,53600,53600,0
20241227,154800,5634702500,53600,53600,53600,53600,0
20241227,154700,5634702500,53600,53600,53600,53600,0
20241227,154600,5634702500,53600,53600,53600,53600,0
20241227,154500,5634702500,53600,53600,53600,53600,0
20241227,154400,5634702500,53600,53600,53600,53600,0
20241227,154300,5634702500,53600,53600,53600,53600,0
20241227,154200,5634702500,53600,53600,53600,53600,0
20241227,154100,5634702500,53600,53600,53600,53600,0
20241227,154000,5634702500,53600,53600,53600,53600,0
20241227,153900,5634702500,53600,53600,53600,53600,0
20241227,153800,5634702500,53600,53600,53600,53600,0
20241227,153700,5634702500,53600,53600,53600,53600,0
20241227,153600,5634702500,53600,53600,53600,53600,0
20241227,153500,5634702500,53600,53600,53600,53600,0
20241227,153400,5634702500,53600,53600,53600,53600,0
20241227,153300,5634702500,53600,53600,53600,53600,0
20241227,153200,5634702500,53600,53600,53600,53600,0
20241227,153100,5634702500,53600,53600,53600,53600,0
20241227,153000,5634702500,53600,53600,53600,53600,1940
20241227,152900,5582710500,53700,53700,53700,53700,0
20241227,152800,5582710500,53700,53700,53700,53700,0
20241227,152700,5582710500,53700,53700,53700,53700,0
20241227,152600,5582710500,53700,53700,53700,53700,0
20241227,152500,5582710500,53700,53700,53700,53700,0
20241227,152400,5582710500,53700,53700,53700,53700,0
20241227,152300,5582710500,53700,53700,53700,53700,0
20241227,152200,5582710500,53700,53700,53700,53700,0
20241227,152100,5582710500,53700,53700,53700,53700,0
20241227,152000,5582710500,53700,53700,53700,53700,0
20241227,151900,5582710500,53700,53500,53700,53500,11
20241227,151800,5582121600,53700,53700,53700,53700,4
20241227,151700,5581906800,53700,53700,53700,53600,167
20241227,151600,5572947900,53500,53700,53700,53500,164
20241227,151500,5564153700,53600,53700,53700,53500,161
20241227,151400,5555519500,53700,53700,53800,53500,138
20241227,151300,5548114700,53600,53700,53700,53600,96
20241227,151200,5542964700,53600,53700,53800,53600,169
20241227,151100,5533892300,53700,53700,53800,53600,163
20241227,151000,5525148300,53700,53600,53900,53600,212
20241227,150900,5513763900,53600,53600,53700,53600,104
20241227,150800,5508184200,53600,53700,53800,53600,196
20241227,150700,5497659400,53700,53800,53800,53600,140
20241227,150600,5490138000,53800,53800,53800,53600,208
20241227,150500,5478958700,53800,53800,54000,53600,425
20241227,150400,5456114800,53700,53700,53900,53700,197
20241227,150300,5445514600,53900,53800,53900,53700,583
20241227,150200,5414190200,53700,53800,53900,53600,313
20241227,150100,5397345600,53800,53700,53800,53600,361
20241227,150000,5377971200,53700,53500,53700,53500,324
20241227,145900,5360595700,53500,53600,53600,53500,150
20241227,145800,5352566800,53500,53600,53600,53500,124
20241227,145700,5345925400,53600,53700,53700,53500,96
20241227,145600,5340779300,53600,53600,53700,53500,141
20241227,145500,5333217000,53600,53700,53700,53600,141
20241227,145400,5325656100,53600,53700,53800,53500,189
20241227,145300,5315518300,53500,53600,53700,53500,156
20241227,145200,5307156200,53700,53700,53700,53600,110
20241227,145100,5301254700,53700,53700,53800,53600,107
20241227,145000,5295507100,53700,53700,53700,53600,215
20241227,144900,5283977700,53700,53700,53700,53600,87
20241227,144800,5279306100,53700,53600,53800,53600,180
20241227,144700,5269646300,53700,53800,53900,53700,536
20241227,144600,5240822500,53800,53700,53800,53600,331
20241227,144500,5223041400,53700,53700,53700,53600,371
20241227,144400,5203134400,53700,53600,53800,53600,137
20241227,144300,5195783400,53700,53700,53700,53600,126
20241227,144200,5189021900,53600,53800,53800,53600,116
20241227,144100,5182787800,53800,53800,53800,53700,132
20241227,144000,5175698200,53800,53700,53800,53600,454
20241227,143900,5151342200,53700,53600,53700,53600,90
20241227,143800,5146514300,53600,53600,53700,53600,163
20241227,143700,5137772700,53700,53800,53800,53600,132
20241227,143600,5130678900,53800,53700,53900,53700,110
20241227,143500,5124763700,53700,53800,53900,53700,236
20241227,143400,5112066800,53800,53800,53800,53700,102
20241227,143300,5106584300,53800,53800,53900,53700,119
20241227,143200,5100176600,53900,53900,53900,53700,519
20241227,143100,5072281900,53900,53900,53900,53800,198
20241227,143000,5061625900,53800,53900,53900,53800,63
20241227,142900,5058236300,53800,53800,53900,53800,316
20241227,142800,5041229400,53800,53800,53900,53800,224
20241227,142700,5029172700,53800,53800,53900,53600,223
20241227,142600,5017190100,53800,53500,53800,53500,736
20241227,142500,4977752600,53500,53500,53600,53500,742
20241227,142400,4938050000,53500,53500,53600,53400,729
20241227,142300,4899050300,53500,53600,53700,53500,255
20241227,142200,4885387300,53600,53600,53600,53500,171
20241227,142100,4876232200,53500,53700,53700,53500,353
20241227,142000,4857319800,53600,53500,53900,53500,3141
20241227,141900,4688937400,53600,53600,53600,53500,391
20241227,141800,4667990200,53700,53700,53700,53500,171
20241227,141700,4658821200,53700,53800,53800,53600,156
20241227,141600,4650449300,53800,53900,53900,53700,138
20241227,141500,4643030300,53800,53900,54000,53700,324
20241227,141400,4625583100,53800,54000,54000,53800,212
20241227,141300,4614165400,54000,54000,54100,53600,111
20241227,141200,4608189900,53700,53900,54000,53700,252
20241227,141100,4594594900,53900,54000,54000,53900,134
20241227,141000,4587366600,54000,54000,54000,54000,5
20241227,140900,4587096600,53800,54000,54000,53800,298
20241227,140800,4571028700,54000,54100,54100,53900,595
20241227,140700,4538899000,54100,54100,54200,54000,131
20241227,140600,4531814400,54100,54000,54100,53900,387
20241227,140500,4510896500,54000,54000,54000,53900,63
20241227,140400,4507495000,53900,54000,54000,53900,93
20241227,140300,4502473100,54000,54000,54000,54000,54
20241227,140200,4499557100,54000,53900,54000,53900,76
20241227,140100,4495453300,54000,53900,54000,53900,353
20241227,140000,4476425800,53900,53800,53900,53800,64
20241227,135900,4472976400,53800,53800,53900,53800,194
20241227,135800,4462534000,53900,53800,53900,53800,15
20241227,135700,4461726200,53900,53900,53900,53800,199
20241227,135600,4451014600,53900,53900,53900,53800,117
20241227,135500,4444708400,53900,53700,53900,53700,382
20241227,135400,4424171200,53800,53700,53800,53500,244
20241227,135300,4411088400,53800,53700,53800,53700,115
20241227,135200,4404901700,53700,53700,53700,53600,313
20241227,135100,4388109900,53500,53600,53700,53500,542
20241227,135000,4359077700,53600,53700,53800,53600,175
20241227,134900,4349677600,53700,53500,53700,53500,133
20241227,134800,4342548200,53500,53600,53600,53500,50
20241227,134700,4339868600,53500,53600,53600,53500,155
20241227,134600,4331575800,53600,53600,53600,53600,43
20241227,134500,4329271000,53600,53700,53700,53500,62
20241227,134400,4325947500,53500,53700,53700,53400,484
20241227,134300,4300045600,53700,53600,53700,53600,62
20241227,134200,4296718300,53500,53700,53700,53500,696
20241227,134100,4259441800,53700,53600,53700,53600,59
20241227,134000,4256275300,53600,53700,53800,53600,104
20241227,133900,4250685200,53800,53800,53800,53700,51
20241227,133800,4247941500,53700,53700,53800,53500,439
20241227,133700,4224396100,53700,53600,53700,53600,276
20241227,133600,4209575400,53600,53600,53600,53500,60
20241227,133500,4206359700,53600,53600,53600,53600,120
20241227,133400,4199927700,53600,53600,53700,53600,50
20241227,133300,4197243100,53600,53700,53700,53600,218
20241227,133200,4185554700,53600,53600,53600,53600,18
20241227,133100,4184589900,53600,53600,53600,53500,80
20241227,133000,4180302200,53500,53500,53600,53500,192
20241227,132900,4170025000,53600,53600,53600,53500,61
20241227,132800,4166755800,53600,53600,53600,53500,522
20241227,132700,4138777500,53500,53600,53600,53500,62
20241227,132600,4135455500,53500,53500,53500,53500,337
20241227,132500,4117426000,53400,53500,53500,53400,144
20241227,132400,4109736000,53500,53500,53500,53400,83
20241227,132300,4105295800,53400,53500,53500,53400,200
20241227,132200,4094611300,53400,53400,53500,53400,520
20241227,132100,4066837300,53500,53400,53500,53400,73
20241227,132000,4062932300,53500,53400,53500,53400,99
20241227,131900,4057635900,53500,53500,53500,53400,64
20241227,131800,4054212000,53500,53400,53500,53400,71
20241227,131700,4050415700,53400,53500,53500,53400,263
20241227,131600,4036365000,53500,53500,53500,53400,72
20241227,131500,4032513100,53500,53500,53500,53400,18
20241227,131400,4031550300,53500,53500,53500,53400,52
20241227,131300,4028768700,53500,53400,53500,53400,66
20241227,131200,4025237800,53500,53500,53500,53400,64
20241227,131100,4021814200,53500,53500,53500,53500,64
20241227,131000,4018390200,53500,53500,53500,53400,71
20241227,130900,4014592100,53500,53500,53500,53400,76
20241227,130800,4010526200,53500,53500,53500,53500,92
20241227,130700,4005604200,53600,53400,53600,53400,122
20241227,130600,3999078600,53500,53600,53600,53500,167
20241227,130500,3990139600,53600,53600,53600,53500,83
20241227,130400,3985694800,53600,53500,53600,53500,5
20241227,130300,3985427000,53600,53600,53600,53500,73
20241227,130200,3981514500,53600,53500,53600,53500,91
20241227,130100,3976641800,53600,53600,53700,53600,408
20241227,130000,3954768400,53600,53400,53600,53400,73
20241227,125900,3950862300,53500,53500,53500,53400,115
20241227,125800,3944709900,53500,53500,53600,53500,80
20241227,125700,3940424700,53500,53500,53500,53300,1120
20241227,125600,3880613800,53400,53500,53500,53400,258
20241227,125500,3866832200,53400,53500,53500,53400,57
20241227,125400,3863783000,53500,53500,53500,53400,762
20241227,125300,3823034300,53500,53400,53500,53400,33
20241227,125200,3821270300,53500,53500,53500,53400,74
20241227,125100,3817311700,53500,53400,53500,53400,434
20241227,125000,3794127400,53500,53500,53500,53400,67
20241227,124900,3790543100,53400,53500,53500,53400,247
20241227,124800,3777347900,53500,53500,53500,53400,86
20241227,124700,3772749100,53500,53400,53500,53400,56
20241227,124600,3769753300,53500,53500,53500,53400,195
20241227,124500,3759333400,53500,53500,53500,53400,100
20241227,124400,3753983800,53500,53500,53500,53400,212
20241227,124300,3742655800,53400,53500,53500,53400,57
20241227,124200,3739606500,53500,53400,53500,53400,160
20241227,124100,3731060400,53500,53500,53500,53400,107
20241227,124000,3725336200,53500,53400,53500,53400,78
20241227,123900,3721166500,53500,53500,53500,53400,321
20241227,123800,3704024300,53400,53400,53500,53400,42
20241227,123700,3701777800,53500,53500,53500,53400,238
20241227,123600,3689059700,53500,53500,53500,53400,139
20241227,123500,3681630800,53500,53500,53500,53500,310
20241227,123400,3665045800,53600,53600,53600,53500,202
20241227,123300,3654232900,53500,53500,53500,53400,242
20241227,123200,3641286200,53400,53500,53500,53400,192
20241227,123100,3631028200,53500,53400,53500,53400,4
20241227,123000,3630814300,53400,53300,53500,53300,510
20241227,122900,3603578500,53300,53300,53400,53300,200
20241227,122800,3592913400,53300,53300,53300,53200,73
20241227,122700,3589022600,53200,53300,53300,53200,93
20241227,122600,3584065800,53300,53400,53400,53200,398
20241227,122500,3562848800,53300,53300,53300,53200,163
20241227,122400,3554161900,53200,53300,53300,53200,200
20241227,122300,3543517200,53300,53300,53300,53200,49
20241227,122200,3540905900,53300,53300,53400,53300,82
20241227,122100,3536531400,53300,53300,53300,53200,28
20241227,122000,3535039100,53300,53200,53300,53200,216
20241227,121900,3523542200,53300,53400,53400,53200,169
20241227,121800,3514534700,53400,53300,53400,53300,56
20241227,121700,3511544400,53300,53400,53400,53300,216
20241227,121600,3500026800,53400,53300,53400,53300,54
20241227,121500,3497144100,53300,53200,53400,53200,437
20241227,121400,3473885000,53300,53200,53400,53200,773
20241227,121300,3432697500,53200,53300,53300,53200,473
20241227,121200,3407520500,53300,53200,53300,53200,266
20241227,121100,3393364300,53300,53200,53300,53100,244
20241227,121000,3380371000,53100,53100,53200,53100,172
20241227,120900,3371237400,53200,53100,53200,53100,56
20241227,120800,3368258700,53200,53200,53200,53100,37
20241227,120700,3366290400,53300,53100,53300,53000,875
20241227,120600,3319854100,53200,53100,53200,53100,132
20241227,120500,3312839700,53100,53100,53200,53100,258
20241227,120400,3299134400,53000,53100,53200,53000,70
20241227,120300,3295414500,53000,53100,53300,53000,528
20241227,120200,3267367500,53100,53100,53200,53100,79
20241227,120100,3263166000,53100,53100,53200,53100,80
20241227,120000,3258917900,53100,53200,53200,53000,761
20241227,115900,3218504800,53200,53200,53200,53100,26
20241227,115800,3217121800,53200,53200,53200,53100,84
20241227,115700,3212653200,53200,53200,53200,53100,91
20241227,115600,3207812100,53200,53200,53200,53200,110
20241227,115500,3201960100,53200,53300,53300,53000,583
20241227,115400,3170995100,53300,53200,53300,53100,66
20241227,115300,3167482600,53100,53200,53200,53100,192
20241227,115200,3157281200,53200,53200,53200,53100,68
20241227,115100,3153663800,53100,53100,53200,53100,288
20241227,115000,3138370600,53200,53200,53200,53100,393
20241227,114900,3117493800,53200,53200,53200,53100,55
20241227,114800,3114567900,53200,53200,53200,53200,499
20241227,114700,3088021100,53300,53200,53300,53200,241
20241227,114600,3075195000,53300,53300,53300,53200,74
20241227,114500,3071252000,53200,53200,53300,53200,206
20241227,114400,3060288700,53300,53200,53300,53200,258
20241227,114300,3046557300,53300,53200,53300,53200,217
20241227,114200,3035004800,53300,53300,53300,53200,50
20241227,114100,3032340000,53300,53200,53300,53200,192
20241227,114000,3022120300,53300,53200,53300,53200,77
20241227,113900,3018017900,53300,53300,53300,53200,76
20241227,113800,3013967400,53300,53400,53400,53200,36
20241227,113700,3012048300,53400,53300,53400,53300,69
20241227,113600,3008367100,53300,53400,53400,53200,130
20241227,113500,3001438000,53400,53300,53400,53300,84
20241227,113400,2996954000,53400,53300,53400,53300,41
20241227,113300,2994764700,53400,53200,53400,53200,400
20241227,113200,2973429100,53300,53300,53400,53200,155
20241227,113100,2965167700,53300,53400,53400,53300,212
20241227,113000,2953864200,53400,53400,53400,53300,69
20241227,112900,2950181400,53400,53300,53400,53300,69
20241227,112800,2946497700,53300,53400,53400,53300,195
20241227,112700,2936100800,53300,53300,53300,53200,38
20241227,112600,2934077000,53300,53500,53500,53200,1000
20241227,112500,2880763600,53400,53400,53500,53300,91
20241227,112400,2875908400,53400,53400,53500,53400,309
20241227,112300,2859406400,53400,53600,53700,53400,1070
20241227,112200,2802153300,53600,53600,53600,53500,72
20241227,112100,2798295100,53600,53700,53700,53500,362
20241227,112000,2778887900,53700,53700,53700,53600,75
20241227,111900,2774862000,53700,53600,53700,53600,248
20241227,111800,2761561400,53700,53700,53700,53600,53
20241227,111700,2758715900,53700,53700,53700,53600,126
20241227,111600,2751952700,53600,53700,53700,53600,408
20241227,111500,2730078100,53700,53700,53800,53600,392
20241227,111400,2709029300,53700,53700,53800,53700,336
20241227,111300,2690982600,53800,53800,53800,53800,84
20241227,111200,2686463400,53800,53800,53800,53700,51
20241227,111100,2683720300,53800,53800,53900,53700,421
20241227,111000,2661073600,53700,53900,53900,53700,703
20241227,110900,2623254000,53800,53800,53900,53800,250
20241227,110800,2609795200,53900,53900,53900,53800,188
20241227,110700,2599665100,53900,53900,53900,53800,65
20241227,110600,2596161900,53800,53900,53900,53800,223
20241227,110500,2584157400,53900,53900,53900,53800,390
20241227,110400,2563173700,53800,53900,53900,53800,149
20241227,110300,2555143900,53800,54000,54000,53800,386
20241227,110200,2534352300,54000,54000,54000,53900,280
20241227,110100,2519253700,54000,54000,54000,53900,72
20241227,110000,2515367900,53900,54000,54000,53900,807
20241227,105900,2471858900,54100,54100,54100,54000,547
20241227,105800,2442280400,54200,54100,54200,54100,121
20241227,105700,2435729300,54100,54000,54100,54000,459
20241227,105600,2410912600,54000,54100,54100,54000,58
20241227,105500,2407775100,54000,54000,54100,54000,150
20241227,105400,2399671900,54000,54100,54100,54000,190
20241227,105300,2389405800,54100,54100,54200,54000,381
20241227,105200,2368806900,54200,54200,54200,54100,76
20241227,105100,2364691800,54200,54200,54200,54100,65
20241227,105000,2361169300,54200,54100,54200,54100,187
20241227,104900,2351049100,54100,54100,54300,54100,570
20241227,104800,2320169500,54100,54200,54300,54100,182
20241227,104700,2310306000,54100,54300,54300,54100,35
20241227,104600,2308405900,54300,54200,54300,54200,581
20241227,104500,2276894700,54200,54200,54300,54200,155
20241227,104400,2268488500,54200,54300,54300,54200,160
20241227,104300,2259808900,54300,54300,54300,54300,92
20241227,104200,2254813300,54400,54400,54400,54400,40
20241227,104100,2252637300,54400,54300,54400,54200,103
20241227,104000,2247041800,54200,54300,54400,54200,596
20241227,103900,2214685200,54300,54300,54400,54300,131
20241227,103800,2207566700,54400,54300,54400,54300,46
20241227,103700,2205064600,54300,54400,54400,54300,66
20241227,103600,2201474500,54400,54200,54400,54100,371
20241227,103500,2181359500,54200,54400,54500,54200,378
20241227,103400,2160808100,54400,54500,54500,54400,122
20241227,103300,2154165600,54500,54500,54500,54400,57
20241227,103200,2151059200,54500,54400,54500,54400,190
20241227,103100,2140704300,54400,54300,54400,54300,440
20241227,103000,2116768500,54400,54400,54400,54300,158
20241227,102900,2108174100,54300,54200,54300,54200,840
20241227,102800,2062601000,54100,54200,54200,54100,77
20241227,102700,2058428000,54200,54000,54200,54000,139
20241227,102600,2050905900,54100,53900,54200,53900,415
20241227,102500,2028507300,53800,54000,54000,53800,715
20241227,102400,1989970200,54000,54100,54300,53900,3610
20241227,102300,1794707700,54200,54200,54200,54100,228
20241227,102200,1782364700,54200,54200,54200,54100,80
20241227,102100,1778029100,54200,54200,54200,54200,219
20241227,102000,1766159300,54200,54200,54300,54100,398
20241227,101900,1744578100,54200,54300,54300,54200,58
20241227,101800,1741429000,54300,54300,54300,54200,364
20241227,101700,1721693200,54300,54200,54300,54200,143
20241227,101600,1713938500,54300,54300,54300,54200,151
20241227,101500,1705747700,54300,54300,54400,54200,1170
20241227,101400,1642226500,54300,54400,54400,54300,384
20241227,101300,1621369600,54300,54400,54500,54300,314
20241227,101200,1604284300,54400,54500,54500,54400,81
20241227,101100,1599870100,54500,54500,54500,54400,213
20241227,101000,1588269700,54500,54400,54500,54300,475
20241227,100900,1562428000,54500,54400,54500,54400,52
20241227,100800,1559594500,54500,54400,54500,54400,276
20241227,100700,1544573500,54400,54400,54500,54300,495
20241227,100600,1517641800,54400,54300,54400,54300,247
20241227,100500,1504224800,54400,54400,54400,54300,680
20241227,100400,1467245600,54400,54300,54400,54300,84
20241227,100300,1462682900,54300,54300,54300,54200,321
20241227,100200,1445267400,54300,54300,54300,54300,57
20241227,100100,1442172300,54200,54200,54200,54100,268
20241227,100000,1427649800,54200,54100,54200,54100,34
20241227,095900,1425807300,54200,54200,54200,54100,60
20241227,095800,1422555400,54200,54300,54300,54200,114
20241227,095700,1416376000,54300,54200,54300,54100,395
20241227,095600,1394981000,54200,54200,54200,54100,93
20241227,095500,1389944800,54300,54000,54300,54000,149
20241227,095400,1381871800,54000,54100,54100,54000,71
20241227,095300,1378031100,54100,54100,54200,54000,78
20241227,095200,1373807100,54000,54000,54000,53900,238
20241227,095100,1360956300,54000,54000,54100,54000,581
20241227,095000,1329577300,54000,53900,54000,53900,298
20241227,094900,1313513900,53900,53800,53900,53800,154
20241227,094800,1305214100,53800,54000,54000,53800,518
20241227,094700,1277307800,54000,53900,54000,53800,69
20241227,094600,1273586400,53900,53900,54000,53900,765
20241227,094500,1232343300,53900,54100,54100,53900,763
20241227,094400,1191157100,54100,54100,54100,54100,47
20241227,094300,1188614400,54000,54100,54200,54000,232
20241227,094200,1176072300,54100,54100,54100,53900,200
20241227,094100,1165266400,54100,54200,54200,54000,678
20241227,094000,1128591400,54200,54200,54300,54200,493
20241227,093900,1101865100,54200,54400,54400,54200,646
20241227,093800,1066779200,54400,54300,54500,54300,158
20241227,093700,1058192700,54400,54100,54400,54100,317
20241227,093600,1040978100,54100,54000,54200,54000,75
20241227,093500,1036918200,54000,54100,54200,54000,80
20241227,093400,1032585700,53900,54100,54200,53800,1394
20241227,093300,957367300,54000,54100,54200,54000,889
20241227,093200,909296800,54100,54100,54100,54000,68
20241227,093100,905618600,54200,54400,54400,54000,1380
20241227,093000,830841300,54400,54300,54400,54300,374
20241227,092900,810506700,54300,54300,54300,54200,152
20241227,092800,802253400,54300,54200,54300,54200,331
20241227,092700,784312800,54200,54100,54200,54000,275
20241227,092600,769430200,54000,54100,54100,54000,50
20241227,092500,766725300,54000,54100,54200,54000,717
20241227,092400,727923000,54000,53900,54000,53900,359
20241227,092300,708557600,53900,53900,53900,53800,112
20241227,092200,702525300,53700,54100,54100,53700,751
20241227,092100,662087200,54000,54100,54100,53900,120
20241227,092000,655605400,54000,54100,54100,53900,245
20241227,091900,642370700,54100,54200,54200,54000,94
20241227,091800,637285700,54200,54300,54300,54100,1083
20241227,091700,578594600,54300,54400,54400,54200,205
20241227,091600,567473300,54200,54200,54400,54100,838
20241227,091500,522044900,54100,54100,54200,54100,23
20241227,091400,520800100,54100,54200,54200,54000,825
20241227,091300,476164600,54300,54300,54300,54200,78
20241227,091200,471931200,54300,54300,54300,54200,227
20241227,091100,459626800,54300,54200,54300,54200,316
20241227,091000,442476300,54200,54200,54200,54100,373
20241227,090900,422278800,54300,54200,54300,54200,218
20241227,090800,410458800,54000,54100,54100,54000,281
20241227,090700,395257000,53800,53900,54200,53800,630
20241227,090600,361295600,53800,54000,54100,53800,889
20241227,090500,313426700,54000,54000,54100,53900,61
20241227,090400,310136100,53900,54200,54200,53900,566
20241227,090300,279592500,54200,54100,54200,54100,764
20241227,090200,238232700,54100,54000,54100,53900,1751
20241227,090100,143726500,54100,53900,54100,53900,924
20241227,090000,93846100,53900,53100,53900,53100,1754