KissMeData/045340/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,192900,1987925970,9430,9430,9430,9430,3082
20241230,192800,1987925970,9430,9430,9430,9430,0
20241230,192700,1987925970,9430,9430,9430,9430,0
20241230,192600,1987925970,9430,9430,9430,9430,0
20241230,192500,1987925970,9430,9430,9430,9430,0
20241230,192400,1987925970,9430,9430,9430,9430,0
20241230,192300,1987925970,9430,9430,9430,9430,0
20241230,192200,1987925970,9430,9430,9430,9430,0
20241230,192100,1987925970,9430,9430,9430,9430,0
20241230,192000,1987925970,9430,9430,9430,9430,0
20241230,191900,1987925970,9430,9430,9430,9430,0
20241230,191800,1987925970,9430,9430,9430,9430,0
20241230,191700,1987925970,9430,9430,9430,9430,0
20241230,191600,1987925970,9430,9430,9430,9430,0
20241230,191500,1987925970,9430,9430,9430,9430,0
20241230,191400,1987925970,9430,9430,9430,9430,0
20241230,191300,1987925970,9430,9430,9430,9430,0
20241230,191200,1987925970,9430,9430,9430,9430,0
20241230,191100,1987925970,9430,9430,9430,9430,0
20241230,191000,1987925970,9430,9430,9430,9430,0
20241230,190900,1987925970,9430,9430,9430,9430,0
20241230,190800,1987925970,9430,9430,9430,9430,0
20241230,190700,1987925970,9430,9430,9430,9430,0
20241230,190600,1987925970,9430,9430,9430,9430,0
20241230,190500,1987925970,9430,9430,9430,9430,0
20241230,190400,1987925970,9430,9430,9430,9430,0
20241230,190300,1987925970,9430,9430,9430,9430,0
20241230,190200,1987925970,9430,9430,9430,9430,0
20241230,190100,1987925970,9430,9430,9430,9430,0
20241230,190000,1987925970,9430,9430,9430,9430,0
20241230,185900,1987925970,9430,9430,9430,9430,3082
20241230,185800,1987925970,9430,9430,9430,9430,0
20241230,185700,1987925970,9430,9430,9430,9430,0
20241230,185600,1987925970,9430,9430,9430,9430,0
20241230,185500,1987925970,9430,9430,9430,9430,0
20241230,185400,1987925970,9430,9430,9430,9430,0
20241230,185300,1987925970,9430,9430,9430,9430,0
20241230,185200,1987925970,9430,9430,9430,9430,0
20241230,185100,1987925970,9430,9430,9430,9430,0
20241230,185000,1987925970,9430,9430,9430,9430,0
20241230,184900,1987925970,9430,9430,9430,9430,0
20241230,184800,1987925970,9430,9430,9430,9430,0
20241230,184700,1987925970,9430,9430,9430,9430,0
20241230,184600,1987925970,9430,9430,9430,9430,0
20241230,184500,1987925970,9430,9430,9430,9430,0
20241230,184400,1987925970,9430,9430,9430,9430,0
20241230,184300,1987925970,9430,9430,9430,9430,0
20241230,184200,1987925970,9430,9430,9430,9430,0
20241230,184100,1987925970,9430,9430,9430,9430,0
20241230,184000,1987925970,9430,9430,9430,9430,0
20241230,183900,1987925970,9430,9430,9430,9430,0
20241230,183800,1987925970,9430,9430,9430,9430,0
20241230,183700,1987925970,9430,9430,9430,9430,0
20241230,183600,1987925970,9430,9430,9430,9430,0
20241230,183500,1987925970,9430,9430,9430,9430,0
20241230,183400,1987925970,9430,9430,9430,9430,0
20241230,183300,1987925970,9430,9430,9430,9430,0
20241230,183200,1987925970,9430,9430,9430,9430,0
20241230,183100,1987925970,9430,9430,9430,9430,0
20241230,183000,1987925970,9430,9430,9430,9430,0
20241230,182900,1987925970,9430,9430,9430,9430,3082
20241230,182800,1987925970,9430,9430,9430,9430,0
20241230,182700,1987925970,9430,9430,9430,9430,0
20241230,182600,1987925970,9430,9430,9430,9430,0
20241230,182500,1987925970,9430,9430,9430,9430,0
20241230,182400,1987925970,9430,9430,9430,9430,0
20241230,182300,1987925970,9430,9430,9430,9430,0
20241230,182200,1987925970,9430,9430,9430,9430,0
20241230,182100,1987925970,9430,9430,9430,9430,0
20241230,182000,1987925970,9430,9430,9430,9430,0
20241230,181900,1987925970,9430,9430,9430,9430,0
20241230,181800,1987925970,9430,9430,9430,9430,0
20241230,181700,1987925970,9430,9430,9430,9430,0
20241230,181600,1987925970,9430,9430,9430,9430,0
20241230,181500,1987925970,9430,9430,9430,9430,0
20241230,181400,1987925970,9430,9430,9430,9430,0
20241230,181300,1987925970,9430,9430,9430,9430,0
20241230,181200,1987925970,9430,9430,9430,9430,0
20241230,181100,1987925970,9430,9430,9430,9430,0
20241230,181000,1987925970,9430,9430,9430,9430,0
20241230,180900,1987925970,9430,9430,9430,9430,0
20241230,180800,1987925970,9430,9430,9430,9430,0
20241230,180700,1987925970,9430,9430,9430,9430,0
20241230,180600,1987925970,9430,9430,9430,9430,0
20241230,180500,1987925970,9430,9430,9430,9430,0
20241230,180400,1987925970,9430,9430,9430,9430,0
20241230,180300,1987925970,9430,9430,9430,9430,0
20241230,180200,1987925970,9430,9430,9430,9430,0
20241230,180100,1987925970,9430,9430,9430,9430,0
20241230,180000,1987925970,9430,9430,9430,9430,0
20241230,175900,1987925970,9430,9430,9430,9430,3082
20241230,175800,1987925970,9430,9430,9430,9430,0
20241230,175700,1987925970,9430,9430,9430,9430,0
20241230,175600,1987925970,9430,9430,9430,9430,0
20241230,175500,1987925970,9430,9430,9430,9430,0
20241230,175400,1987925970,9430,9430,9430,9430,0
20241230,175300,1987925970,9430,9430,9430,9430,0
20241230,175200,1987925970,9430,9430,9430,9430,0
20241230,175100,1987925970,9430,9430,9430,9430,0
20241230,175000,1987925970,9430,9430,9430,9430,0
20241230,174900,1987925970,9430,9430,9430,9430,0
20241230,174800,1987925970,9430,9430,9430,9430,0
20241230,174700,1987925970,9430,9430,9430,9430,0
20241230,174600,1987925970,9430,9430,9430,9430,0
20241230,174500,1987925970,9430,9430,9430,9430,0
20241230,174400,1987925970,9430,9430,9430,9430,0
20241230,174300,1987925970,9430,9430,9430,9430,0
20241230,174200,1987925970,9430,9430,9430,9430,0
20241230,174100,1987925970,9430,9430,9430,9430,0
20241230,174000,1987925970,9430,9430,9430,9430,0
20241230,173900,1987925970,9430,9430,9430,9430,0
20241230,173800,1987925970,9430,9430,9430,9430,0
20241230,173700,1987925970,9430,9430,9430,9430,0
20241230,173600,1987925970,9430,9430,9430,9430,0
20241230,173500,1987925970,9430,9430,9430,9430,0
20241230,173400,1987925970,9430,9430,9430,9430,0
20241230,173300,1987925970,9430,9430,9430,9430,0
20241230,173200,1987925970,9430,9430,9430,9430,0
20241230,173100,1987925970,9430,9430,9430,9430,0
20241230,173000,1987925970,9430,9430,9430,9430,0
20241230,172900,1987925970,9430,9430,9430,9430,3082
20241230,172800,1987925970,9430,9430,9430,9430,0
20241230,172700,1987925970,9430,9430,9430,9430,0
20241230,172600,1987925970,9430,9430,9430,9430,0
20241230,172500,1987925970,9430,9430,9430,9430,0
20241230,172400,1987925970,9430,9430,9430,9430,0
20241230,172300,1987925970,9430,9430,9430,9430,0
20241230,172200,1987925970,9430,9430,9430,9430,0
20241230,172100,1987925970,9430,9430,9430,9430,0
20241230,172000,1987925970,9430,9430,9430,9430,0
20241230,171900,1987925970,9430,9430,9430,9430,0
20241230,171800,1987925970,9430,9430,9430,9430,0
20241230,171700,1987925970,9430,9430,9430,9430,0
20241230,171600,1987925970,9430,9430,9430,9430,0
20241230,171500,1987925970,9430,9430,9430,9430,0
20241230,171400,1987925970,9430,9430,9430,9430,0
20241230,171300,1987925970,9430,9430,9430,9430,0
20241230,171200,1987925970,9430,9430,9430,9430,0
20241230,171100,1987925970,9430,9430,9430,9430,0
20241230,171000,1987925970,9430,9430,9430,9430,0
20241230,170900,1987925970,9430,9430,9430,9430,0
20241230,170800,1987925970,9430,9430,9430,9430,0
20241230,170700,1987925970,9430,9430,9430,9430,0
20241230,170600,1987925970,9430,9430,9430,9430,0
20241230,170500,1987925970,9430,9430,9430,9430,0
20241230,170400,1987925970,9430,9430,9430,9430,0
20241230,170300,1987925970,9430,9430,9430,9430,0
20241230,170200,1987925970,9430,9430,9430,9430,0
20241230,170100,1987925970,9430,9430,9430,9430,0
20241230,170000,1987925970,9430,9430,9430,9430,0
20241230,165900,1987925970,9430,9430,9430,9430,3082
20241230,165800,1987925970,9430,9430,9430,9430,0
20241230,165700,1987925970,9430,9430,9430,9430,0
20241230,165600,1987925970,9430,9430,9430,9430,0
20241230,165500,1987925970,9430,9430,9430,9430,0
20241230,165400,1987925970,9430,9430,9430,9430,0
20241230,165300,1987925970,9430,9430,9430,9430,0
20241230,165200,1987925970,9430,9430,9430,9430,0
20241230,165100,1987925970,9430,9430,9430,9430,0
20241230,165000,1987925970,9430,9430,9430,9430,0
20241230,164900,1987925970,9430,9430,9430,9430,0
20241230,164800,1987925970,9430,9430,9430,9430,0
20241230,164700,1987925970,9430,9430,9430,9430,0
20241230,164600,1987925970,9430,9430,9430,9430,0
20241230,164500,1987925970,9430,9430,9430,9430,0
20241230,164400,1987925970,9430,9430,9430,9430,0
20241230,164300,1987925970,9430,9430,9430,9430,0
20241230,164200,1987925970,9430,9430,9430,9430,0
20241230,164100,1987925970,9430,9430,9430,9430,0
20241230,164000,1987925970,9430,9430,9430,9430,0
20241230,163900,1987925970,9430,9430,9430,9430,0
20241230,163800,1987925970,9430,9430,9430,9430,0
20241230,163700,1987925970,9430,9430,9430,9430,0
20241230,163600,1987925970,9430,9430,9430,9430,0
20241230,163500,1987925970,9430,9430,9430,9430,0
20241230,163400,1987925970,9430,9430,9430,9430,0
20241230,163300,1987925970,9430,9430,9430,9430,0
20241230,163200,1987925970,9430,9430,9430,9430,0
20241230,163100,1987925970,9430,9430,9430,9430,0
20241230,163000,1987925970,9430,9430,9430,9430,0
20241230,162900,1987925970,9430,9430,9430,9430,3082
20241230,162800,1987925970,9430,9430,9430,9430,0
20241230,162700,1987925970,9430,9430,9430,9430,0
20241230,162600,1987925970,9430,9430,9430,9430,0
20241230,162500,1987925970,9430,9430,9430,9430,0
20241230,162400,1987925970,9430,9430,9430,9430,0
20241230,162300,1987925970,9430,9430,9430,9430,0
20241230,162200,1987925970,9430,9430,9430,9430,0
20241230,162100,1987925970,9430,9430,9430,9430,0
20241230,162000,1987925970,9430,9430,9430,9430,0
20241230,161900,1987925970,9430,9430,9430,9430,0
20241230,161800,1987925970,9430,9430,9430,9430,0
20241230,161700,1987925970,9430,9430,9430,9430,0
20241230,161600,1987925970,9430,9430,9430,9430,0
20241230,161500,1987925970,9430,9430,9430,9430,0
20241230,161400,1987925970,9430,9430,9430,9430,0
20241230,161300,1987925970,9430,9430,9430,9430,0
20241230,161200,1987925970,9430,9430,9430,9430,0
20241230,161100,1987925970,9430,9430,9430,9430,0
20241230,161000,1987925970,9430,9430,9430,9430,0
20241230,160900,1987925970,9430,9430,9430,9430,0
20241230,160800,1987925970,9430,9430,9430,9430,0
20241230,160700,1987925970,9430,9430,9430,9430,0
20241230,160600,1987925970,9430,9430,9430,9430,0
20241230,160500,1987925970,9430,9430,9430,9430,0
20241230,160400,1987925970,9430,9430,9430,9430,0
20241230,160300,1987925970,9430,9430,9430,9430,0
20241230,160200,1987925970,9430,9430,9430,9430,0
20241230,160100,1987925970,9430,9430,9430,9430,0
20241230,160000,1987925970,9430,9430,9430,9430,0
20241230,155900,1987925970,9430,9430,9430,9430,3082
20241230,155800,1987925970,9430,9430,9430,9430,0
20241230,155700,1987925970,9430,9430,9430,9430,0
20241230,155600,1987925970,9430,9430,9430,9430,0
20241230,155500,1987925970,9430,9430,9430,9430,0
20241230,155400,1987925970,9430,9430,9430,9430,0
20241230,155300,1987925970,9430,9430,9430,9430,0
20241230,155200,1987925970,9430,9430,9430,9430,0
20241230,155100,1987925970,9430,9430,9430,9430,0
20241230,155000,1987925970,9430,9430,9430,9430,0
20241230,154900,1987925970,9430,9430,9430,9430,0
20241230,154800,1987925970,9430,9430,9430,9430,0
20241230,154700,1987925970,9430,9430,9430,9430,0
20241230,154600,1987925970,9430,9430,9430,9430,0
20241230,154500,1987925970,9430,9430,9430,9430,0
20241230,154400,1987925970,9430,9430,9430,9430,0
20241230,154300,1987925970,9430,9430,9430,9430,0
20241230,154200,1987925970,9430,9430,9430,9430,0
20241230,154100,1987925970,9430,9430,9430,9430,0
20241230,154000,1987925970,9430,9430,9430,9430,0
20241230,153900,1987925970,9430,9430,9430,9430,0
20241230,153800,1987925970,9430,9430,9430,9430,0
20241230,153700,1987925970,9430,9430,9430,9430,0
20241230,153600,1987925970,9430,9430,9430,9430,0
20241230,153500,1987925970,9430,9430,9430,9430,0
20241230,153400,1987925970,9430,9430,9430,9430,0
20241230,153300,1987925970,9430,9430,9430,9430,0
20241230,153200,1987925970,9430,9430,9430,9430,0
20241230,153100,1987925970,9430,9430,9430,9430,0
20241230,153000,1987925970,9430,9430,9430,9430,3082
20241230,152900,1958862710,9400,9400,9400,9400,0
20241230,152800,1958862710,9400,9400,9400,9400,0
20241230,152700,1958862710,9400,9400,9400,9400,0
20241230,152600,1958862710,9400,9400,9400,9400,0
20241230,152500,1958862710,9400,9400,9400,9400,0
20241230,152400,1958862710,9400,9400,9400,9400,0
20241230,152300,1958862710,9400,9400,9400,9400,0
20241230,152200,1958862710,9400,9400,9400,9400,0
20241230,152100,1958862710,9400,9400,9400,9400,0
20241230,152000,1958862710,9400,9400,9400,9400,0
20241230,151900,1958862710,9400,9400,9400,9370,840
20241230,151800,1950981600,9400,9400,9400,9400,24
20241230,151700,1950756000,9400,9380,9400,9370,331
20241230,151600,1947648320,9400,9400,9400,9390,159
20241230,151500,1946154470,9410,9390,9410,9360,130
20241230,151400,1944937460,9410,9380,9410,9370,351
20241230,151300,1941647810,9380,9420,9420,9380,266
20241230,151200,1939147310,9420,9410,9420,9410,561
20241230,151100,1933865280,9400,9410,9420,9400,455
20241230,151000,1929584410,9410,9420,9420,9410,883
20241230,150900,1921275280,9410,9410,9410,9410,190
20241230,150800,1919487380,9420,9410,9420,9410,287
20241230,150700,1916785270,9400,9400,9400,9400,208
20241230,150600,1914830070,9410,9420,9420,9410,870
20241230,150500,1906643140,9430,9400,9430,9390,535
20241230,150400,1901608420,9410,9410,9410,9400,134
20241230,150300,1900348480,9410,9400,9410,9400,232
20241230,150200,1898166760,9390,9390,9390,9390,0
20241230,150100,1898166760,9390,9390,9390,9390,186
20241230,150000,1896420220,9410,9410,9410,9410,6
20241230,145900,1896363760,9410,9400,9410,9380,235
20241230,145800,1894158550,9410,9410,9410,9400,140
20241230,145700,1892841580,9410,9410,9410,9410,12
20241230,145600,1892728660,9410,9410,9410,9390,223
20241230,145500,1890633400,9410,9410,9410,9400,153
20241230,145400,1889194670,9410,9370,9420,9370,71
20241230,145300,1888528610,9420,9390,9420,9380,26
20241230,145200,1888283760,9420,9420,9420,9420,3
20241230,145100,1888255500,9360,9410,9420,9360,467
20241230,145000,1883877060,9420,9390,9420,9390,643
20241230,144900,1877832830,9400,9400,9400,9390,4
20241230,144800,1877795240,9400,9400,9400,9380,265
20241230,144700,1875309420,9380,9400,9400,9380,125
20241230,144600,1874136810,9380,9400,9400,9380,283
20241230,144500,1871478010,9400,9420,9420,9400,651
20241230,144400,1865356550,9420,9420,9420,9420,1
20241230,144300,1865347130,9420,9420,9420,9420,2
20241230,144200,1865328290,9420,9400,9420,9370,254
20241230,144100,1862940780,9400,9440,9440,9400,33
20241230,144000,1862630500,9440,9420,9440,9420,3
20241230,143900,1862602200,9420,9440,9440,9420,85
20241230,143800,1861801460,9440,9440,9440,9440,4
20241230,143700,1861763700,9440,9380,9440,9380,101
20241230,143600,1860816260,9440,9380,9440,9380,756
20241230,143500,1853712940,9400,9430,9430,9400,1467
20241230,143400,1839922530,9460,9460,9460,9460,1
20241230,143300,1839913070,9450,9450,9450,9440,375
20241230,143200,1836369860,9450,9420,9450,9420,103
20241230,143100,1835397090,9420,9440,9440,9420,1154
20241230,143000,1824514780,9440,9440,9440,9430,330
20241230,142900,1821400470,9430,9440,9450,9430,892
20241230,142800,1812980230,9430,9420,9430,9420,523
20241230,142700,1808053290,9420,9440,9440,9420,347
20241230,142600,1804784450,9440,9410,9440,9410,319
20241230,142500,1801775480,9410,9400,9410,9400,50
20241230,142400,1801305170,9400,9400,9400,9400,7
20241230,142300,1801239370,9400,9400,9400,9400,6
20241230,142200,1801182970,9400,9400,9400,9320,214
20241230,142100,1799182110,9400,9410,9410,9400,400
20241230,142000,1795422070,9410,9410,9410,9410,5
20241230,141900,1795375020,9410,9410,9410,9380,1095
20241230,141800,1785072870,9420,9420,9420,9410,188
20241230,141700,1783301920,9430,9430,9430,9430,5
20241230,141600,1783254770,9430,9430,9430,9430,50
20241230,141500,1782783270,9430,9430,9430,9430,6
20241230,141400,1782726690,9430,9420,9430,9390,29
20241230,141300,1782453510,9420,9420,9420,9410,8
20241230,141200,1782378190,9420,9380,9420,9380,338
20241230,141100,1779198520,9380,9370,9380,9370,6
20241230,141000,1779142260,9370,9370,9370,9370,72
20241230,140900,1778467620,9370,9380,9380,9370,428
20241230,140800,1774457250,9370,9380,9380,9370,40
20241230,140700,1774082420,9380,9400,9410,9350,2590
20241230,140600,1749805720,9400,9420,9420,9400,565
20241230,140500,1744490440,9420,9430,9430,9420,96
20241230,140400,1743586080,9430,9430,9430,9430,248
20241230,140300,1741247440,9430,9430,9430,9430,23
20241230,140200,1741030550,9430,9410,9430,9410,649
20241230,140100,1734917860,9410,9410,9410,9410,1
20241230,140000,1734908450,9400,9410,9410,9400,42
20241230,135900,1734513580,9420,9420,9420,9420,1
20241230,135800,1734504160,9420,9420,9420,9420,0
20241230,135700,1734504160,9420,9420,9420,9420,64
20241230,135600,1733901280,9430,9430,9430,9430,0
20241230,135500,1733901280,9430,9430,9430,9400,113
20241230,135400,1732839020,9430,9430,9430,9430,0
20241230,135300,1732839020,9430,9410,9430,9390,585
20241230,135200,1727325150,9440,9420,9440,9420,2
20241230,135100,1727306290,9450,9460,9460,9430,2001
20241230,135000,1708426730,9450,9450,9460,9450,106
20241230,134900,1707424380,9460,9480,9480,9460,72
20241230,134800,1706743220,9430,9430,9500,9430,49
20241230,134700,1706279560,9500,9410,9500,9410,2057
20241230,134600,1686790010,9390,9390,9390,9390,321
20241230,134500,1683775820,9410,9390,9410,9380,439
20241230,134400,1679656950,9390,9400,9400,9390,121
20241230,134300,1678520550,9390,9390,9390,9390,250
20241230,134200,1676173050,9420,9420,9420,9420,0
20241230,134100,1676173050,9420,9400,9420,9400,170
20241230,134000,1674572650,9400,9400,9400,9400,182
20241230,133900,1672861850,9430,9430,9450,9430,1556
20241230,133800,1658186430,9430,9420,9430,9410,1222
20241230,133700,1646665090,9420,9430,9430,9420,635
20241230,133600,1640680560,9420,9410,9430,9410,582
20241230,133500,1635196370,9400,9410,9430,9400,155
20241230,133400,1633735320,9410,9430,9430,9410,218
20241230,133300,1631681660,9430,9410,9430,9410,402
20241230,133200,1627895890,9400,9360,9400,9360,1316
20241230,133100,1615535040,9360,9330,9360,9330,1202
20241230,133000,1604296520,9310,9310,9310,9310,65
20241230,132900,1603691370,9300,9300,9300,9300,515
20241230,132800,1598901870,9300,9300,9300,9290,397
20241230,132700,1595209780,9310,9310,9310,9310,0
20241230,132600,1595209780,9310,9300,9310,9300,36
20241230,132500,1594874670,9300,9300,9300,9290,243
20241230,132400,1592614810,9300,9300,9300,9300,170
20241230,132300,1591033810,9290,9290,9290,9290,50
20241230,132200,1590569310,9300,9290,9300,9290,400
20241230,132100,1586851310,9290,9290,9290,9290,100
20241230,132000,1585922310,9300,9300,9300,9300,19
20241230,131900,1585745610,9310,9310,9310,9310,0
20241230,131800,1585745610,9310,9310,9310,9310,40
20241230,131700,1585373210,9310,9310,9310,9310,1133
20241230,131600,1574824980,9310,9310,9310,9310,0
20241230,131500,1574824980,9310,9310,9310,9310,21
20241230,131400,1574629470,9360,9360,9360,9360,0
20241230,131300,1574629470,9360,9330,9360,9330,101
20241230,131200,1573684620,9310,9310,9310,9310,534
20241230,131100,1568713080,9320,9320,9320,9320,50
20241230,131000,1568247080,9310,9310,9310,9310,110
20241230,130900,1567222980,9310,9310,9310,9310,0
20241230,130800,1567222980,9310,9330,9330,9310,82
20241230,130700,1566459240,9330,9330,9330,9330,0
20241230,130600,1566459240,9330,9330,9330,9330,50
20241230,130500,1565992740,9330,9340,9360,9330,194
20241230,130400,1564179070,9330,9340,9340,9330,508
20241230,130300,1559436430,9330,9320,9330,9320,62
20241230,130200,1558858300,9330,9330,9330,9330,0
20241230,130100,1558858300,9330,9330,9330,9310,155
20241230,130000,1557415190,9330,9340,9340,9330,10
20241230,125900,1557321860,9340,9340,9340,9340,2
20241230,125800,1557303180,9300,9300,9300,9300,50
20241230,125700,1556838180,9300,9300,9300,9300,5
20241230,125600,1556791680,9340,9340,9340,9340,277
20241230,125500,1554204500,9340,9340,9340,9340,6
20241230,125400,1554148460,9350,9350,9350,9340,24
20241230,125300,1553924070,9350,9340,9350,9340,256
20241230,125200,1551532530,9340,9340,9340,9340,194
20241230,125100,1549720570,9340,9290,9340,9270,366
20241230,125000,1546323270,9340,9340,9340,9340,52
20241230,124900,1545837590,9340,9340,9340,9340,20
20241230,124800,1545650790,9340,9340,9340,9340,50
20241230,124700,1545183790,9340,9310,9340,9270,364
20241230,124600,1541799610,9340,9340,9340,9340,10
20241230,124500,1541706210,9340,9310,9340,9310,451
20241230,124400,1537497670,9320,9320,9320,9320,260
20241230,124300,1535074470,9320,9320,9320,9320,2
20241230,124200,1535055830,9320,9310,9320,9310,109
20241230,124100,1534041020,9300,9290,9300,9290,590
20241230,124000,1528554280,9290,9290,9290,9290,19
20241230,123900,1528377770,9290,9280,9290,9280,995
20241230,123800,1519134780,9260,9260,9260,9260,0
20241230,123700,1519134780,9260,9290,9290,9260,133
20241230,123600,1517901040,9290,9280,9290,9280,94
20241230,123500,1517028220,9250,9250,9250,9250,10
20241230,123400,1516935720,9250,9250,9250,9250,1
20241230,123300,1516926470,9250,9250,9250,9250,0
20241230,123200,1516926470,9250,9250,9270,9250,1711
20241230,123100,1501087990,9250,9250,9250,9250,230
20241230,123000,1498960490,9240,9230,9240,9230,646
20241230,122900,1492995260,9240,9240,9250,9240,422
20241230,122800,1489094350,9250,9240,9250,9240,355
20241230,122700,1485813740,9250,9250,9250,9250,130
20241230,122600,1484611240,9240,9240,9240,9240,0
20241230,122500,1484611240,9240,9240,9240,9240,0
20241230,122400,1484611240,9240,9250,9250,9240,30
20241230,122300,1484333940,9230,9230,9230,9230,0
20241230,122200,1484333940,9230,9230,9230,9230,0
20241230,122100,1484333940,9230,9230,9230,9230,0
20241230,122000,1484333940,9230,9250,9260,9230,399
20241230,121900,1480649120,9250,9260,9260,9250,50
20241230,121800,1480186520,9230,9230,9230,9230,0
20241230,121700,1480186520,9230,9260,9290,9230,1043
20241230,121600,1470542350,9260,9260,9260,9260,0
20241230,121500,1470542350,9260,9260,9260,9260,0
20241230,121400,1470542350,9260,9260,9260,9260,0
20241230,121300,1470542350,9260,9260,9260,9260,71
20241230,121200,1469884890,9260,9240,9260,9240,49
20241230,121100,1469431760,9230,9220,9230,9220,261
20241230,121000,1467023930,9220,9230,9230,9220,90
20241230,120900,1466194030,9230,9230,9230,9230,231
20241230,120800,1464061900,9230,9240,9240,9230,1364
20241230,120700,1451461330,9240,9240,9240,9240,200
20241230,120600,1449613330,9240,9240,9240,9240,16
20241230,120500,1449465490,9250,9250,9250,9250,0
20241230,120400,1449465490,9250,9250,9250,9250,1037
20241230,120300,1439873240,9250,9260,9260,9250,656
20241230,120200,1433803760,9260,9260,9260,9260,474
20241230,120100,1429414520,9260,9280,9280,9260,394
20241230,120000,1425764560,9280,9270,9280,9260,170
20241230,115900,1424189070,9270,9270,9270,9270,49
20241230,115800,1423734840,9270,9270,9270,9260,354
20241230,115700,1420456020,9290,9290,9290,9270,258
20241230,115600,1418061290,9290,9300,9300,9290,10
20241230,115500,1417968380,9310,9290,9310,9290,20
20241230,115400,1417782200,9290,9300,9310,9290,92
20241230,115300,1416925970,9310,9290,9320,9290,88
20241230,115200,1416107900,9260,9260,9290,9260,5592
20241230,115100,1364322940,9280,9340,9340,9280,511
20241230,115000,1359566460,9340,9320,9340,9320,173
20241230,114900,1357953640,9320,9320,9320,9320,100
20241230,114800,1357021640,9330,9340,9340,9330,28
20241230,114700,1356760290,9350,9320,9350,9320,310
20241230,114600,1353862090,9320,9320,9320,9320,1
20241230,114500,1353852770,9320,9320,9320,9320,48
20241230,114400,1353405410,9350,9350,9350,9350,0
20241230,114300,1353405410,9350,9330,9350,9330,321
20241230,114200,1350409640,9350,9350,9360,9350,188
20241230,114100,1348650770,9350,9400,9400,9350,360
20241230,114000,1345276160,9390,9400,9400,9390,39
20241230,113900,1344909750,9390,9410,9410,9390,211
20241230,113800,1342928440,9410,9410,9410,9410,360
20241230,113700,1339540840,9400,9410,9410,9400,1460
20241230,113600,1325810980,9410,9480,9490,9410,2179
20241230,113500,1305238200,9510,9480,9520,9480,128
20241230,113400,1304023620,9480,9480,9530,9480,447
20241230,113300,1299782010,9520,9450,9520,9450,773
20241230,113200,1292436260,9450,9450,9450,9450,23
20241230,113100,1292218910,9490,9460,9500,9450,225
20241230,113000,1290085260,9430,9450,9450,9430,486
20241230,112900,1285496650,9460,9440,9460,9440,352
20241230,112800,1282166890,9460,9510,9510,9460,904
20241230,112700,1273589980,9500,9480,9500,9480,968
20241230,112600,1264412190,9490,9520,9530,9470,739
20241230,112500,1257380760,9520,9520,9530,9500,1266
20241230,112400,1245338710,9500,9460,9500,9460,612
20241230,112300,1239532710,9460,9430,9460,9430,111
20241230,112200,1238483280,9420,9480,9480,9420,581
20241230,112100,1232996790,9470,9450,9470,9450,521
20241230,112000,1228070150,9400,9420,9460,9400,142
20241230,111900,1226731240,9370,9560,9560,9370,2900
20241230,111800,1199261320,9560,9480,9560,9440,9183
20241230,111700,1111869670,9490,9460,9490,9450,1904
20241230,111600,1093820520,9460,9480,9480,9440,2997
20241230,111500,1065448620,9480,9350,9480,9350,2619
20241230,111400,1040727160,9320,9310,9320,9300,720
20241230,111300,1034024630,9310,9310,9310,9310,100
20241230,111200,1033093630,9310,9280,9310,9250,116
20241230,111100,1032018590,9270,9240,9270,9240,124
20241230,111000,1030871990,9240,9290,9290,9240,570
20241230,110900,1025600240,9300,9310,9320,9300,124
20241230,110800,1024446640,9320,9270,9320,9260,841
20241230,110700,1016657940,9280,9280,9280,9280,76
20241230,110600,1015952660,9300,9390,9390,9290,1798
20241230,110500,999212370,9360,9400,9450,9360,1778
20241230,110400,982508000,9440,9360,9440,9360,2265
20241230,110300,961238520,9360,9400,9400,9310,1584
20241230,110200,946400730,9400,9360,9400,9330,5764
20241230,110100,892347580,9360,9330,9370,9330,1961
20241230,110000,874007470,9340,9320,9340,9310,519
20241230,105900,869165160,9310,9310,9340,9310,647
20241230,105800,863128260,9320,9320,9320,9310,281
20241230,105700,860509830,9320,9300,9320,9300,262
20241230,105600,858068230,9300,9300,9300,9300,159
20241230,105500,856589530,9310,9310,9310,9300,47
20241230,105400,856152010,9340,9320,9350,9320,473
20241230,105300,851732870,9320,9300,9320,9300,188
20241230,105200,849982290,9310,9320,9320,9310,262
20241230,105100,847540880,9330,9300,9330,9300,510
20241230,105000,842788580,9280,9340,9340,9280,2130
20241230,104900,822962440,9350,9320,9350,9320,1087
20241230,104800,812819190,9310,9290,9310,9280,754
20241230,104700,805808810,9300,9300,9300,9300,7
20241230,104600,805743710,9320,9320,9340,9320,1129
20241230,104500,795207420,9320,9320,9320,9310,639
20241230,104400,789252540,9300,9300,9330,9300,756
20241230,104300,782216630,9310,9280,9310,9280,1431
20241230,104200,768922220,9250,9250,9260,9250,200
20241230,104100,767072120,9290,9270,9290,9270,1100
20241230,104000,756862120,9270,9270,9270,9270,108
20241230,103900,755860960,9270,9270,9270,9270,1
20241230,103800,755851690,9270,9270,9270,9270,0
20241230,103700,755851690,9270,9250,9270,9250,653
20241230,103600,749811420,9250,9250,9250,9250,155
20241230,103500,748377670,9250,9250,9280,9250,439
20241230,103400,744311790,9240,9240,9240,9240,0
20241230,103300,744311790,9240,9250,9250,9240,199
20241230,103200,742472040,9240,9220,9240,9220,577
20241230,103100,737144630,9210,9200,9210,9200,1057
20241230,103000,727409730,9220,9180,9220,9180,385
20241230,102900,723871780,9190,9190,9190,9190,1
20241230,102800,723862590,9190,9190,9190,9190,430
20241230,102700,719910890,9190,9190,9190,9190,9
20241230,102600,719828180,9180,9180,9180,9180,36
20241230,102500,719497700,9170,9200,9200,9170,156
20241230,102400,718065680,9200,9200,9200,9200,280
20241230,102300,715489680,9200,9220,9220,9200,124
20241230,102200,714348620,9200,9190,9200,9190,193
20241230,102100,712573560,9150,9170,9170,9150,89
20241230,102000,711758690,9190,9190,9190,9190,1
20241230,101900,711749500,9150,9150,9180,9150,450
20241230,101800,707629920,9150,9220,9220,9140,1117
20241230,101700,697414300,9220,9200,9220,9200,51
20241230,101600,696944480,9140,9190,9190,9140,358
20241230,101500,693665320,9230,9180,9230,9180,2
20241230,101400,693646910,9260,9180,9260,9180,29
20241230,101300,693380210,9260,9230,9260,9180,1600
20241230,101200,678648570,9230,9310,9310,9230,1888
20241230,101100,661160640,9230,9310,9320,9230,1366
20241230,101000,648470400,9290,9310,9330,9290,207
20241230,100900,646544330,9350,9310,9350,9310,1133
20241230,100800,635979500,9310,9340,9340,9300,1128
20241230,100700,625473460,9340,9300,9350,9300,316
20241230,100600,622526630,9330,9270,9340,9270,1181
20241230,100500,611533220,9250,9250,9250,9250,2
20241230,100400,611514720,9230,9260,9300,9230,241
20241230,100300,609287330,9310,9300,9310,9300,1200
20241230,100200,598116370,9310,9280,9330,9280,1527
20241230,100100,583910580,9210,9280,9280,9210,426
20241230,100000,579982520,9270,9270,9290,9240,503
20241230,095900,575320100,9280,9160,9280,9150,9496
20241230,095800,487669240,9160,9190,9190,9160,15
20241230,095700,487531720,9190,9190,9190,9190,50
20241230,095600,487072220,9190,9190,9190,9190,40
20241230,095500,486704620,9190,9190,9190,9190,0
20241230,095400,486704620,9190,9190,9190,9190,754
20241230,095300,479775360,9150,9150,9150,9140,140
20241230,095200,478495160,9200,9150,9200,9150,102
20241230,095100,477561760,9150,9150,9150,9150,14
20241230,095000,477433660,9210,9190,9210,9190,236
20241230,094900,475263870,9190,9140,9200,9140,2314
20241230,094800,454022670,9160,9170,9170,9140,21
20241230,094700,453830420,9140,9170,9170,9140,41
20241230,094600,453454750,9160,9160,9160,9150,159
20241230,094500,451998390,9150,9130,9150,9130,157
20241230,094400,450562310,9130,9130,9130,9130,107
20241230,094300,449585400,9100,9100,9120,9100,21
20241230,094200,449394200,9100,9090,9120,9090,862
20241230,094100,441546270,9060,9050,9100,9050,227
20241230,094000,439487530,9050,9080,9120,9050,256
20241230,093900,437166100,9080,9090,9090,9080,214
20241230,093800,435222490,9140,9090,9140,9080,83
20241230,093700,434468440,9140,9090,9140,9080,77
20241230,093600,433768690,9160,9100,9170,9080,155
20241230,093500,432359080,9100,9050,9110,9050,1310
20241230,093400,420468350,9050,9190,9190,9050,1062
20241230,093300,410739710,9200,8990,9200,8990,4747
20241230,093200,367673610,8980,8950,8980,8950,315
20241230,093100,364847410,8960,8940,8960,8940,104
20241230,093000,363917130,8940,8950,8950,8880,605
20241230,092900,358533200,8900,8880,8930,8880,4699
20241230,092800,316761810,8880,8970,8970,8880,730
20241230,092700,310266540,8970,8970,8990,8910,1268
20241230,092600,298931120,8980,8980,8990,8970,3326
20241230,092500,269096590,9020,8890,9020,8880,574
20241230,092400,263960090,8880,8880,8880,8880,392
20241230,092300,260479130,8880,8900,8940,8880,981
20241230,092200,251749560,8900,8930,8930,8900,575
20241230,092100,246632030,8930,8930,8930,8900,631
20241230,092000,241014240,8900,8900,8900,8900,100
20241230,091900,240124240,8900,8910,8910,8900,424
20241230,091800,236347400,8910,8890,8910,8890,458
20241230,091700,232268320,8910,8920,8920,8850,1046
20241230,091600,222977890,8920,8910,8930,8910,341
20241230,091500,219935740,8940,8950,8950,8880,3624
20241230,091400,187682710,8950,8910,8950,8910,234
20241230,091300,185596600,8900,9000,9000,8900,459
20241230,091200,181503900,9000,9000,9010,9000,527
20241230,091100,176759450,9010,9020,9020,8890,1867
20241230,091000,159945260,8980,8910,9050,8910,1496
20241230,090900,146590860,8980,8900,8980,8900,1529
20241230,090800,132912160,8900,8940,8940,8860,1053
20241230,090700,123579940,8850,8920,8990,8850,1072
20241230,090600,114059520,8920,8900,8920,8880,94
20241230,090500,113223560,9050,8830,9050,8830,748
20241230,090400,106598380,8830,8830,8840,8750,2578
20241230,090300,83917280,8840,8840,8850,8830,781
20241230,090200,77017660,8840,8910,8960,8810,4298
20241230,090100,38950690,8960,8920,8970,8870,2748
20241230,090000,14465890,8970,8880,9100,8880,1616