KissMeData/006220/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,184700,68148652770,8390,8390,8390,8390,47287
20241227,184600,68148652770,8390,8390,8390,8390,0
20241227,184500,68148652770,8390,8390,8390,8390,0
20241227,184400,68148652770,8390,8390,8390,8390,0
20241227,184300,68148652770,8390,8390,8390,8390,0
20241227,184200,68148652770,8390,8390,8390,8390,0
20241227,184100,68148652770,8390,8390,8390,8390,0
20241227,184000,68148652770,8390,8390,8390,8390,0
20241227,183900,68148652770,8390,8390,8390,8390,0
20241227,183800,68148652770,8390,8390,8390,8390,0
20241227,183700,68148652770,8390,8390,8390,8390,0
20241227,183600,68148652770,8390,8390,8390,8390,0
20241227,183500,68148652770,8390,8390,8390,8390,0
20241227,183400,68148652770,8390,8390,8390,8390,0
20241227,183300,68148652770,8390,8390,8390,8390,0
20241227,183200,68148652770,8390,8390,8390,8390,0
20241227,183100,68148652770,8390,8390,8390,8390,0
20241227,183000,68148652770,8390,8390,8390,8390,0
20241227,182900,68148652770,8390,8390,8390,8390,0
20241227,182800,68148652770,8390,8390,8390,8390,0
20241227,182700,68148652770,8390,8390,8390,8390,0
20241227,182600,68148652770,8390,8390,8390,8390,0
20241227,182500,68148652770,8390,8390,8390,8390,0
20241227,182400,68148652770,8390,8390,8390,8390,0
20241227,182300,68148652770,8390,8390,8390,8390,0
20241227,182200,68148652770,8390,8390,8390,8390,0
20241227,182100,68148652770,8390,8390,8390,8390,0
20241227,182000,68148652770,8390,8390,8390,8390,0
20241227,181900,68148652770,8390,8390,8390,8390,0
20241227,181800,68148652770,8390,8390,8390,8390,0
20241227,181700,68148652770,8390,8390,8390,8390,47287
20241227,181600,68148652770,8390,8390,8390,8390,0
20241227,181500,68148652770,8390,8390,8390,8390,0
20241227,181400,68148652770,8390,8390,8390,8390,0
20241227,181300,68148652770,8390,8390,8390,8390,0
20241227,181200,68148652770,8390,8390,8390,8390,0
20241227,181100,68148652770,8390,8390,8390,8390,0
20241227,181000,68148652770,8390,8390,8390,8390,0
20241227,180900,68148652770,8390,8390,8390,8390,0
20241227,180800,68148652770,8390,8390,8390,8390,0
20241227,180700,68148652770,8390,8390,8390,8390,0
20241227,180600,68148652770,8390,8390,8390,8390,0
20241227,180500,68148652770,8390,8390,8390,8390,0
20241227,180400,68148652770,8390,8390,8390,8390,0
20241227,180300,68148652770,8390,8390,8390,8390,0
20241227,180200,68148652770,8390,8390,8390,8390,0
20241227,180100,68148652770,8390,8390,8390,8390,0
20241227,180000,68148652770,8390,8390,8390,8390,0
20241227,175900,68148652770,8390,8390,8390,8390,0
20241227,175800,68148652770,8390,8390,8390,8390,0
20241227,175700,68148652770,8390,8390,8390,8390,0
20241227,175600,68148652770,8390,8390,8390,8390,0
20241227,175500,68148652770,8390,8390,8390,8390,0
20241227,175400,68148652770,8390,8390,8390,8390,0
20241227,175300,68148652770,8390,8390,8390,8390,0
20241227,175200,68148652770,8390,8390,8390,8390,0
20241227,175100,68148652770,8390,8390,8390,8390,0
20241227,175000,68148652770,8390,8390,8390,8390,0
20241227,174900,68148652770,8390,8390,8390,8390,0
20241227,174800,68148652770,8390,8390,8390,8390,0
20241227,174700,68148652770,8390,8390,8390,8390,47287
20241227,174600,68148652770,8390,8390,8390,8390,0
20241227,174500,68148652770,8390,8390,8390,8390,0
20241227,174400,68148652770,8390,8390,8390,8390,0
20241227,174300,68148652770,8390,8390,8390,8390,0
20241227,174200,68148652770,8390,8390,8390,8390,0
20241227,174100,68148652770,8390,8390,8390,8390,0
20241227,174000,68148652770,8390,8390,8390,8390,0
20241227,173900,68148652770,8390,8390,8390,8390,0
20241227,173800,68148652770,8390,8390,8390,8390,0
20241227,173700,68148652770,8390,8390,8390,8390,0
20241227,173600,68148652770,8390,8390,8390,8390,0
20241227,173500,68148652770,8390,8390,8390,8390,0
20241227,173400,68148652770,8390,8390,8390,8390,0
20241227,173300,68148652770,8390,8390,8390,8390,0
20241227,173200,68148652770,8390,8390,8390,8390,0
20241227,173100,68148652770,8390,8390,8390,8390,0
20241227,173000,68148652770,8390,8390,8390,8390,0
20241227,172900,68148652770,8390,8390,8390,8390,0
20241227,172800,68148652770,8390,8390,8390,8390,0
20241227,172700,68148652770,8390,8390,8390,8390,0
20241227,172600,68148652770,8390,8390,8390,8390,0
20241227,172500,68148652770,8390,8390,8390,8390,0
20241227,172400,68148652770,8390,8390,8390,8390,0
20241227,172300,68148652770,8390,8390,8390,8390,0
20241227,172200,68148652770,8390,8390,8390,8390,0
20241227,172100,68148652770,8390,8390,8390,8390,0
20241227,172000,68148652770,8390,8390,8390,8390,0
20241227,171900,68148652770,8390,8390,8390,8390,0
20241227,171800,68148652770,8390,8390,8390,8390,0
20241227,171700,68148652770,8390,8390,8390,8390,47287
20241227,171600,68148652770,8390,8390,8390,8390,0
20241227,171500,68148652770,8390,8390,8390,8390,0
20241227,171400,68148652770,8390,8390,8390,8390,0
20241227,171300,68148652770,8390,8390,8390,8390,0
20241227,171200,68148652770,8390,8390,8390,8390,0
20241227,171100,68148652770,8390,8390,8390,8390,0
20241227,171000,68148652770,8390,8390,8390,8390,0
20241227,170900,68148652770,8390,8390,8390,8390,0
20241227,170800,68148652770,8390,8390,8390,8390,0
20241227,170700,68148652770,8390,8390,8390,8390,0
20241227,170600,68148652770,8390,8390,8390,8390,0
20241227,170500,68148652770,8390,8390,8390,8390,0
20241227,170400,68148652770,8390,8390,8390,8390,0
20241227,170300,68148652770,8390,8390,8390,8390,0
20241227,170200,68148652770,8390,8390,8390,8390,0
20241227,170100,68148652770,8390,8390,8390,8390,0
20241227,170000,68148652770,8390,8390,8390,8390,0
20241227,165900,68148652770,8390,8390,8390,8390,0
20241227,165800,68148652770,8390,8390,8390,8390,0
20241227,165700,68148652770,8390,8390,8390,8390,0
20241227,165600,68148652770,8390,8390,8390,8390,0
20241227,165500,68148652770,8390,8390,8390,8390,0
20241227,165400,68148652770,8390,8390,8390,8390,0
20241227,165300,68148652770,8390,8390,8390,8390,0
20241227,165200,68148652770,8390,8390,8390,8390,0
20241227,165100,68148652770,8390,8390,8390,8390,0
20241227,165000,68148652770,8390,8390,8390,8390,0
20241227,164900,68148652770,8390,8390,8390,8390,0
20241227,164800,68148652770,8390,8390,8390,8390,0
20241227,164700,68148652770,8390,8390,8390,8390,47287
20241227,164600,68148652770,8390,8390,8390,8390,0
20241227,164500,68148652770,8390,8390,8390,8390,0
20241227,164400,68148652770,8390,8390,8390,8390,0
20241227,164300,68148652770,8390,8390,8390,8390,0
20241227,164200,68148652770,8390,8390,8390,8390,0
20241227,164100,68148652770,8390,8390,8390,8390,0
20241227,164000,68148652770,8390,8390,8390,8390,0
20241227,163900,68148652770,8390,8390,8390,8390,0
20241227,163800,68148652770,8390,8390,8390,8390,0
20241227,163700,68148652770,8390,8390,8390,8390,0
20241227,163600,68148652770,8390,8390,8390,8390,0
20241227,163500,68148652770,8390,8390,8390,8390,0
20241227,163400,68148652770,8390,8390,8390,8390,0
20241227,163300,68148652770,8390,8390,8390,8390,0
20241227,163200,68148652770,8390,8390,8390,8390,0
20241227,163100,68148652770,8390,8390,8390,8390,0
20241227,163000,68148652770,8390,8390,8390,8390,0
20241227,162900,68148652770,8390,8390,8390,8390,0
20241227,162800,68148652770,8390,8390,8390,8390,0
20241227,162700,68148652770,8390,8390,8390,8390,0
20241227,162600,68148652770,8390,8390,8390,8390,0
20241227,162500,68148652770,8390,8390,8390,8390,0
20241227,162400,68148652770,8390,8390,8390,8390,0
20241227,162300,68148652770,8390,8390,8390,8390,0
20241227,162200,68148652770,8390,8390,8390,8390,0
20241227,162100,68148652770,8390,8390,8390,8390,0
20241227,162000,68148652770,8390,8390,8390,8390,0
20241227,161900,68148652770,8390,8390,8390,8390,0
20241227,161800,68148652770,8390,8390,8390,8390,0
20241227,161700,68148652770,8390,8390,8390,8390,47287
20241227,161600,68148652770,8390,8390,8390,8390,0
20241227,161500,68148652770,8390,8390,8390,8390,0
20241227,161400,68148652770,8390,8390,8390,8390,0
20241227,161300,68148652770,8390,8390,8390,8390,0
20241227,161200,68148652770,8390,8390,8390,8390,0
20241227,161100,68148652770,8390,8390,8390,8390,0
20241227,161000,68148652770,8390,8390,8390,8390,0
20241227,160900,68148652770,8390,8390,8390,8390,0
20241227,160800,68148652770,8390,8390,8390,8390,0
20241227,160700,68148652770,8390,8390,8390,8390,0
20241227,160600,68148652770,8390,8390,8390,8390,0
20241227,160500,68148652770,8390,8390,8390,8390,0
20241227,160400,68148652770,8390,8390,8390,8390,0
20241227,160300,68148652770,8390,8390,8390,8390,0
20241227,160200,68148652770,8390,8390,8390,8390,0
20241227,160100,68148652770,8390,8390,8390,8390,0
20241227,160000,68148652770,8390,8390,8390,8390,0
20241227,155900,68148652770,8390,8390,8390,8390,0
20241227,155800,68148652770,8390,8390,8390,8390,0
20241227,155700,68148652770,8390,8390,8390,8390,0
20241227,155600,68148652770,8390,8390,8390,8390,0
20241227,155500,68148652770,8390,8390,8390,8390,0
20241227,155400,68148652770,8390,8390,8390,8390,0
20241227,155300,68148652770,8390,8390,8390,8390,0
20241227,155200,68148652770,8390,8390,8390,8390,0
20241227,155100,68148652770,8390,8390,8390,8390,0
20241227,155000,68148652770,8390,8390,8390,8390,0
20241227,154900,68148652770,8390,8390,8390,8390,0
20241227,154800,68148652770,8390,8390,8390,8390,0
20241227,154700,68148652770,8390,8390,8390,8390,47287
20241227,154600,68148652770,8390,8390,8390,8390,0
20241227,154500,68148652770,8390,8390,8390,8390,0
20241227,154400,68148652770,8390,8390,8390,8390,0
20241227,154300,68148652770,8390,8390,8390,8390,0
20241227,154200,68148652770,8390,8390,8390,8390,0
20241227,154100,68148652770,8390,8390,8390,8390,0
20241227,154000,68148652770,8390,8390,8390,8390,0
20241227,153900,68148652770,8390,8390,8390,8390,0
20241227,153800,68148652770,8390,8390,8390,8390,0
20241227,153700,68148652770,8390,8390,8390,8390,0
20241227,153600,68148652770,8390,8390,8390,8390,0
20241227,153500,68148652770,8390,8390,8390,8390,0
20241227,153400,68148652770,8390,8390,8390,8390,0
20241227,153300,68148652770,8390,8390,8390,8390,0
20241227,153200,68148652770,8390,8390,8390,8390,0
20241227,153100,68148652770,8390,8390,8390,8390,0
20241227,153000,68148652770,8390,8390,8390,8390,47287
20241227,152900,67751914840,8390,8390,8390,8390,0
20241227,152800,67751914840,8390,8390,8390,8390,0
20241227,152700,67751914840,8390,8390,8390,8390,0
20241227,152600,67751914840,8390,8390,8390,8390,0
20241227,152500,67751914840,8390,8390,8390,8390,0
20241227,152400,67751914840,8390,8390,8390,8390,0
20241227,152300,67751914840,8390,8390,8390,8390,0
20241227,152200,67751914840,8390,8390,8390,8390,0
20241227,152100,67751914840,8390,8390,8390,8390,0
20241227,152000,67751914840,8390,8390,8390,8390,0
20241227,151900,67751914840,8390,8340,8390,8330,15721
20241227,151800,67620625310,8340,8370,8400,8340,18036
20241227,151700,67469878910,8370,8440,8440,8360,11638
20241227,151600,67372256470,8440,8470,8470,8420,7233
20241227,151500,67311199360,8470,8480,8490,8450,6731
20241227,151400,67254191700,8470,8410,8490,8410,18636
20241227,151300,67096527360,8410,8430,8430,8380,6899
20241227,151200,67038608500,8430,8420,8440,8400,3823
20241227,151100,67006392320,8430,8400,8440,8380,4873
20241227,151000,66965421100,8400,8350,8440,8350,7755
20241227,150900,66900419510,8350,8460,8460,8350,9473
20241227,150800,66820814440,8460,8490,8500,8440,8987
20241227,150700,66744714690,8490,8480,8500,8450,21039
20241227,150600,66566282430,8480,8470,8500,8450,12053
20241227,150500,66464105720,8460,8460,8480,8410,9061
20241227,150400,66387554090,8480,8390,8480,8370,11052
20241227,150300,66294399970,8420,8340,8420,8340,5592
20241227,150200,66247396500,8360,8350,8370,8330,5765
20241227,150100,66199313970,8350,8350,8360,8350,1292
20241227,150000,66188523940,8360,8340,8370,8330,4703
20241227,145900,66149269400,8340,8350,8360,8320,3747
20241227,145800,66118040480,8320,8360,8370,8320,6291
20241227,145700,66065576090,8370,8340,8380,8340,1496
20241227,145600,66053072340,8350,8380,8380,8330,2682
20241227,145500,66030690760,8400,8390,8400,8310,13745
20241227,145400,65916118030,8360,8410,8410,8360,6085
20241227,145300,65865087150,8410,8390,8410,8380,2268
20241227,145200,65846036630,8390,8380,8400,8380,6502
20241227,145100,65791456920,8380,8350,8390,8340,10013
20241227,145000,65707567230,8340,8310,8350,8300,6537
20241227,144900,65653136850,8300,8310,8340,8290,9818
20241227,144800,65571607830,8300,8330,8330,8290,11840
20241227,144700,65473235150,8330,8350,8370,8330,5719
20241227,144600,65425564140,8360,8340,8360,8330,2892
20241227,144500,65401442310,8340,8310,8350,8310,5462
20241227,144400,65355923940,8330,8360,8360,8290,41533
20241227,144300,65010803650,8350,8380,8400,8320,15792
20241227,144200,64879015220,8380,8390,8400,8350,5463
20241227,144100,64833304000,8360,8410,8440,8350,24193
20241227,144000,64630563780,8410,8430,8460,8400,10710
20241227,143900,64540452050,8460,8490,8490,8420,15223
20241227,143800,64411751140,8490,8500,8520,8490,5610
20241227,143700,64364060060,8500,8520,8530,8490,7840
20241227,143600,64297334970,8520,8550,8570,8510,20764
20241227,143500,64119995710,8550,8510,8590,8480,28742
20241227,143400,63874161360,8510,8450,8520,8450,19029
20241227,143300,63712448960,8440,8480,8510,8440,10218
20241227,143200,63625821420,8490,8420,8500,8410,20934
20241227,143100,63448576800,8420,8430,8440,8410,3863
20241227,143000,63416042260,8440,8440,8450,8410,3173
20241227,142900,63389302250,8430,8440,8450,8410,3166
20241227,142800,63362614090,8410,8410,8450,8400,3205
20241227,142700,63335605200,8410,8400,8420,8400,1236
20241227,142600,63325222430,8400,8400,8430,8390,2331
20241227,142500,63305622990,8400,8460,8460,8390,12564
20241227,142400,63199965330,8460,8500,8520,8420,8990
20241227,142300,63123837280,8520,8420,8520,8390,21594
20241227,142200,62941274620,8390,8380,8410,8370,7525
20241227,142100,62878137370,8370,8370,8390,8370,5216
20241227,142000,62834401810,8380,8360,8420,8360,10655
20241227,141900,62745049100,8380,8360,8390,8350,2326
20241227,141800,62725612080,8380,8400,8410,8350,5750
20241227,141700,62677450420,8400,8380,8410,8350,8132
20241227,141600,62609349430,8390,8350,8420,8350,7949
20241227,141500,62542603220,8350,8370,8380,8350,6629
20241227,141400,62487157260,8370,8400,8430,8350,10943
20241227,141300,62395383670,8400,8350,8400,8350,7612
20241227,141200,62331598820,8340,8330,8370,8330,7596
20241227,141100,62268166440,8350,8340,8360,8330,9471
20241227,141000,62189214150,8340,8330,8380,8330,10105
20241227,140900,62104915940,8350,8320,8370,8310,19567
20241227,140800,61941685830,8320,8460,8460,8310,51782
20241227,140700,61508502390,8450,8480,8490,8430,29792
20241227,140600,61256726920,8480,8570,8570,8470,18180
20241227,140500,61101950770,8560,8580,8580,8550,9115
20241227,140400,61023927360,8580,8620,8640,8580,4625
20241227,140300,60984130480,8610,8610,8620,8550,14411
20241227,140200,60860442060,8610,8640,8680,8600,17920
20241227,140100,60705857690,8640,8690,8700,8610,33469
20241227,140000,60416090910,8690,8530,8720,8530,74588
20241227,135900,59769780760,8520,8540,8540,8460,27669
20241227,135800,59534657790,8530,8590,8590,8530,12028
20241227,135700,59431693680,8570,8540,8600,8530,9158
20241227,135600,59353299010,8540,8600,8600,8530,16497
20241227,135500,59212041990,8600,8560,8630,8540,16519
20241227,135400,59070357860,8560,8640,8660,8550,15848
20241227,135300,58933934830,8640,8580,8650,8580,10979
20241227,135200,58839180610,8570,8650,8660,8570,32673
20241227,135100,58558327560,8640,8630,8680,8620,14266
20241227,135000,58434999680,8630,8700,8700,8630,26810
20241227,134900,58202731840,8700,8670,8700,8610,35347
20241227,134800,57897013320,8660,8700,8710,8610,48078
20241227,134700,57480806970,8700,8710,8770,8650,101475
20241227,134600,56596797560,8710,8430,8750,8420,169591
20241227,134500,55129977950,8440,8430,8460,8410,21485
20241227,134400,54948649290,8450,8410,8480,8410,29065
20241227,134300,54703180730,8410,8370,8410,8350,6026
20241227,134200,54652649120,8360,8400,8400,8320,8551
20241227,134100,54581356080,8360,8360,8400,8360,5786
20241227,134000,54532935100,8360,8420,8430,8360,4297
20241227,133900,54496915740,8420,8430,8440,8380,6805
20241227,133800,54439710250,8430,8410,8460,8400,21796
20241227,133700,54255907050,8400,8350,8410,8350,4998
20241227,133600,54214052410,8350,8360,8380,8350,5830
20241227,133500,54165264450,8360,8330,8400,8320,12871
20241227,133400,54057699410,8340,8420,8430,8320,18320
20241227,133300,53904156360,8420,8400,8430,8370,19080
20241227,133200,53743752440,8400,8350,8400,8300,31670
20241227,133100,53479149760,8320,8440,8440,8300,55400
20241227,133000,53016818600,8450,8450,8480,8430,6787
20241227,132900,52959431720,8450,8440,8460,8400,23045
20241227,132800,52765256520,8440,8460,8490,8440,10740
20241227,132700,52674423940,8470,8490,8500,8430,21044
20241227,132600,52496533840,8490,8470,8520,8440,25723
20241227,132500,52278411720,8470,8490,8510,8440,27344
20241227,132400,52046888820,8490,8660,8660,8330,149140
20241227,132300,50784365080,8660,8690,8690,8630,8959
20241227,132200,50706830760,8680,8710,8730,8670,7742
20241227,132100,50639525840,8710,8630,8710,8620,8068
20241227,132000,50569758840,8640,8710,8710,8620,23823
20241227,131900,50363542370,8710,8770,8780,8710,33481
20241227,131800,50070791960,8770,8730,8780,8720,13980
20241227,131700,49948420780,8720,8760,8780,8720,22887
20241227,131600,49748376020,8770,8680,8770,8670,26524
20241227,131500,49516940810,8680,8670,8680,8620,12524
20241227,131400,49408584900,8660,8630,8680,8610,30497
20241227,131300,49144847110,8630,8740,8760,8590,64544
20241227,131200,48586391370,8740,8750,8770,8720,16973
20241227,131100,48437862870,8720,8740,8780,8720,41836
20241227,131000,48071878660,8740,8690,8740,8680,37337
20241227,130900,47747000150,8690,8800,8800,8620,113558
20241227,130800,46759848130,8800,8790,8830,8760,42625
20241227,130700,46385097070,8800,8800,8820,8750,64167
20241227,130600,45821203920,8810,8900,9000,8750,178900
20241227,130500,44242472930,8880,9180,9250,8760,225462
20241227,130400,42198044570,9180,9160,9230,9150,78694
20241227,130300,41474727880,9150,9130,9190,9120,73534
20241227,130200,40801425250,9130,9120,9170,9100,60588
20241227,130100,40247959360,9140,9210,9230,9080,142666
20241227,130000,38939793090,9230,9230,9230,9230,0
20241227,125900,38939793090,9230,9230,9230,9230,0
20241227,125800,38939793090,9230,9090,9230,9080,221926
20241227,125700,36901461650,9090,8830,9130,8810,220980
20241227,125600,34906410510,8830,8820,8840,8780,17081
20241227,125500,34755995380,8820,8860,8860,8810,10035
20241227,125400,34667401330,8870,8870,8880,8810,20307
20241227,125300,34487789480,8880,8910,8920,8810,33168
20241227,125200,34193294790,8910,8800,8910,8800,72739
20241227,125100,33548278560,8800,8750,8820,8750,55504
20241227,125000,33060056690,8750,8770,8780,8740,21728
20241227,124900,32869707820,8770,8760,8790,8710,51095
20241227,124800,32422841310,8760,8790,8850,8760,55482
20241227,124700,31934630310,8810,8880,8880,8770,70224
20241227,124600,31315768050,8880,8880,8890,8850,21879
20241227,124500,31121750850,8880,8990,8990,8870,26231
20241227,124400,30887056100,8990,8870,8990,8850,49053
20241227,124300,30449819470,8870,8900,8930,8860,39742
20241227,124200,30096495090,8890,8980,8980,8870,83916
20241227,124100,29349550020,8980,8960,9040,8930,43844
20241227,124000,28955292040,8960,9110,9110,8920,96113
20241227,123900,28089386530,9110,9110,9140,9090,26336
20241227,123800,27849452080,9110,9100,9150,9060,61103
20241227,123700,27293990570,9100,9170,9180,9090,50194
20241227,123600,26835785090,9170,9120,9210,9110,99819
20241227,123500,25918824680,9120,9070,9180,9070,70996
20241227,123400,25270052170,9070,9180,9180,9070,95020
20241227,123300,24401889090,9170,9120,9180,9090,134211
20241227,123200,23173307610,9120,8990,9190,8980,185294
20241227,123100,21485132310,8990,8920,8990,8870,49955
20241227,123000,21039059180,8920,9000,9130,8870,227662
20241227,122900,18981134730,9000,8960,9000,8870,75441
20241227,122800,18306766340,8970,8930,9030,8930,112923
20241227,122700,17293069560,8930,9040,9040,8860,142883
20241227,122600,16016012570,9030,8930,9050,8870,224003
20241227,122500,14006288080,8940,8770,8950,8760,238409
20241227,122400,11896978080,8760,8540,8790,8480,97663
20241227,122300,11048888970,8480,8540,8560,8450,32281
20241227,122200,10774296420,8540,8610,8620,8500,39458
20241227,122100,10437080850,8610,8680,8680,8590,20162
20241227,122000,10262936900,8670,8600,8700,8580,41930
20241227,121900,9900133810,8580,8600,8620,8520,44368
20241227,121800,9519754170,8600,8670,8780,8600,107619
20241227,121700,8583057330,8680,8660,8750,8610,84742
20241227,121600,7846895040,8640,8660,8700,8510,80346
20241227,121500,7155239570,8660,8720,8740,8620,106588
20241227,121400,6230202300,8720,8390,8800,8380,247571
20241227,121300,4092921370,8390,8400,8500,8330,125316
20241227,121200,3037730430,8430,8430,8430,8430,0
20241227,121100,3037730430,8430,8300,8430,8300,28847
20241227,121000,2796340080,8300,8260,8300,8220,37673
20241227,120900,2485749650,8260,8190,8360,8100,83841
20241227,120800,1794942390,8180,7890,8210,7890,48722
20241227,120700,1399610130,7890,7820,7920,7810,3135
20241227,120600,1374939470,7840,7840,7840,7840,0
20241227,120500,1374939470,7840,7840,7840,7820,392
20241227,120400,1371869880,7840,7840,7850,7840,263
20241227,120300,1369806960,7830,7890,7890,7830,798
20241227,120200,1363526670,7890,7840,7910,7820,4202
20241227,120100,1330431070,7830,7800,7830,7800,488
20241227,120000,1326613710,7830,7820,7830,7820,766
20241227,115900,1320622240,7780,7820,7820,7780,102
20241227,115800,1319828200,7820,7810,7820,7800,3926
20241227,115700,1289138950,7810,7750,7810,7750,987
20241227,115600,1281480740,7760,7800,7800,7730,2410
20241227,115500,1262813160,7810,7800,7840,7800,456
20241227,115400,1259252480,7830,7750,7830,7750,908
20241227,115300,1252168570,7740,7800,7800,7730,1258
20241227,115200,1242426410,7760,7790,7790,7760,689
20241227,115100,1237070150,7790,7810,7820,7790,576
20241227,115000,1232579930,7810,7790,7810,7790,30
20241227,114900,1232346190,7790,7820,7820,7790,343
20241227,114800,1229670860,7820,7830,7830,7810,561
20241227,114700,1225284520,7800,7790,7830,7780,1611
20241227,114600,1212723490,7780,7780,7820,7750,2278
20241227,114500,1195011600,7790,7860,7860,7790,4372
20241227,114400,1160854770,7860,7830,7880,7820,7824
20241227,114300,1099417310,7810,7830,7850,7790,2192
20241227,114200,1082260570,7830,7810,7920,7810,8439
20241227,114100,1015866770,7810,7780,7820,7770,2012
20241227,114000,1000176750,7760,7750,7760,7720,1963
20241227,113900,984993570,7720,7790,7790,7670,3970
20241227,113800,954293460,7800,7790,7800,7720,6540
20241227,113700,903483210,7790,7810,7880,7770,7814
20241227,113600,842464160,7830,7880,7990,7780,15280
20241227,113500,722290430,7880,7740,8000,7710,19468
20241227,113400,568864050,7760,7690,7760,7690,1049
20241227,113300,560732720,7680,7690,7690,7680,75
20241227,113200,560156220,7680,7700,7700,7680,235
20241227,113100,558349640,7680,7710,7710,7680,1024
20241227,113000,550484140,7700,7720,7720,7700,230
20241227,112900,548710970,7720,7740,7770,7720,2259
20241227,112800,531251810,7750,7770,7780,7740,350
20241227,112700,528531980,7770,7750,7770,7710,1155
20241227,112600,519576740,7750,7750,7750,7710,292
20241227,112500,517325040,7750,7750,7750,7750,44
20241227,112400,516984040,7750,7750,7750,7750,188
20241227,112300,515527040,7750,7750,7750,7750,801
20241227,112200,509319290,7740,7740,7740,7740,975
20241227,112100,501772790,7750,7750,7750,7750,96
20241227,112000,501028790,7750,7740,7750,7740,153
20241227,111900,499844550,7740,7720,7740,7720,100
20241227,111800,499072250,7740,7720,7740,7720,412
20241227,111700,495883890,7680,7680,7680,7680,649
20241227,111600,490899570,7720,7680,7720,7660,303
20241227,111500,488574790,7690,7670,7690,7670,2
20241227,111400,488559430,7680,7690,7690,7680,851
20241227,111300,482023240,7690,7660,7690,7660,1571
20241227,111200,469986200,7690,7710,7710,7660,1756
20241227,111100,456500870,7720,7710,7730,7710,1883
20241227,111000,441974990,7720,7760,7760,7710,2210
20241227,110900,424855580,7760,7740,7850,7740,2525
20241227,110800,405174940,7780,7770,7860,7760,14421
20241227,110700,292529720,7770,7660,7770,7660,6171
20241227,110600,244889640,7660,7640,7660,7640,107
20241227,110500,244070160,7640,7640,7640,7640,0
20241227,110400,244070160,7640,7650,7670,7640,2151
20241227,110300,227576760,7640,7650,7650,7640,250
20241227,110200,225666750,7670,7650,7670,7650,202
20241227,110100,224121370,7640,7640,7640,7640,300
20241227,110000,221829370,7640,7650,7650,7640,177
20241227,105900,220477070,7650,7650,7650,7650,169
20241227,105800,219184220,7650,7650,7650,7650,5
20241227,105700,219145970,7650,7650,7650,7640,163
20241227,105600,217899090,7650,7640,7650,7640,53
20241227,105500,217493970,7650,7650,7650,7650,236
20241227,105400,215688570,7650,7650,7650,7650,7
20241227,105300,215635020,7650,7650,7650,7650,132
20241227,105200,214625220,7660,7660,7660,7660,20
20241227,105100,214472020,7660,7650,7660,7650,8
20241227,105000,214410810,7670,7670,7670,7670,0
20241227,104900,214410810,7670,7650,7670,7650,205
20241227,104800,212842520,7650,7650,7650,7650,131
20241227,104700,211840370,7650,7650,7650,7650,0
20241227,104600,211840370,7650,7650,7650,7650,7
20241227,104500,211786820,7650,7650,7650,7650,5
20241227,104400,211748570,7660,7660,7660,7660,359
20241227,104300,208998630,7660,7660,7660,7660,13
20241227,104200,208899050,7660,7660,7660,7660,400
20241227,104100,205835050,7660,7670,7670,7660,541
20241227,104000,201690910,7670,7670,7670,7670,23
20241227,103900,201514500,7660,7660,7660,7660,0
20241227,103800,201514500,7660,7660,7660,7660,1
20241227,103700,201506840,7660,7660,7660,7660,40
20241227,103600,201200440,7660,7660,7660,7660,59
20241227,103500,200748500,7670,7670,7670,7670,462
20241227,103400,197204960,7670,7670,7670,7670,0
20241227,103300,197204960,7670,7670,7670,7670,63
20241227,103200,196721750,7680,7680,7680,7680,26
20241227,103100,196522070,7680,7680,7680,7680,2
20241227,103000,196506710,7680,7690,7690,7680,13
20241227,102900,196406770,7690,7690,7690,7690,0
20241227,102800,196406770,7690,7690,7690,7690,1
20241227,102700,196399080,7690,7690,7690,7690,0
20241227,102600,196399080,7690,7690,7690,7690,2
20241227,102500,196383700,7680,7680,7680,7680,0
20241227,102400,196383700,7680,7690,7690,7680,10
20241227,102300,196306890,7680,7680,7680,7680,0
20241227,102200,196306890,7680,7680,7680,7680,0
20241227,102100,196306890,7680,7680,7680,7680,0
20241227,102000,196306890,7680,7690,7690,7680,30
20241227,101900,196076350,7700,7690,7700,7690,32
20241227,101800,195830220,7690,7690,7690,7680,31
20241227,101700,195591900,7690,7690,7690,7690,1
20241227,101600,195584210,7690,7690,7690,7690,0
20241227,101500,195584210,7690,7690,7690,7690,110
20241227,101400,194738310,7690,7680,7690,7670,350
20241227,101300,192052860,7680,7680,7680,7680,1
20241227,101200,192045180,7670,7670,7670,7670,200
20241227,101100,190511180,7680,7660,7680,7660,312
20241227,101000,188117280,7670,7670,7670,7670,29
20241227,100900,187894850,7680,7680,7680,7680,546
20241227,100800,183701570,7670,7680,7680,7670,462
20241227,100700,180155450,7700,7700,7700,7700,2
20241227,100600,180140050,7700,7700,7700,7700,75
20241227,100500,179562550,7700,7710,7710,7670,243
20241227,100400,177691640,7710,7670,7710,7670,5734
20241227,100300,133544380,7670,7650,7670,7650,8
20241227,100200,133483160,7670,7660,7670,7660,78
20241227,100100,132885660,7660,7660,7660,7660,1
20241227,100000,132878000,7660,7660,7660,7660,13
20241227,095900,132778420,7640,7640,7640,7640,8
20241227,095800,132717300,7650,7650,7650,7650,0
20241227,095700,132717300,7650,7650,7650,7650,145
20241227,095600,131608050,7650,7650,7650,7650,1
20241227,095500,131600400,7640,7640,7640,7640,7
20241227,095400,131546920,7650,7650,7650,7650,0
20241227,095300,131546920,7650,7650,7650,7650,492
20241227,095200,127783120,7650,7650,7650,7650,16
20241227,095100,127660720,7650,7660,7660,7650,218
20241227,095000,125992020,7660,7670,7670,7640,75
20241227,094900,125418760,7680,7680,7680,7680,0
20241227,094800,125418760,7680,7680,7680,7680,0
20241227,094700,125418760,7680,7680,7680,7680,10
20241227,094600,125341960,7680,7680,7680,7680,215
20241227,094500,123690760,7670,7660,7670,7660,733
20241227,094400,118073960,7660,7620,7660,7620,1216
20241227,094300,108765440,7620,7650,7650,7620,662
20241227,094200,103709720,7650,7630,7650,7630,230
20241227,094100,101951400,7630,7620,7630,7620,2
20241227,094000,101936150,7610,7630,7630,7610,695
20241227,093900,96633450,7590,7630,7630,7590,2352
20241227,093800,78757610,7630,7630,7630,7630,0
20241227,093700,78757610,7630,7630,7630,7630,0
20241227,093600,78757610,7630,7630,7630,7630,34
20241227,093500,78498190,7630,7620,7630,7620,3
20241227,093400,78475320,7640,7630,7640,7630,3
20241227,093300,78452410,7620,7640,7640,7620,17
20241227,093200,78322670,7640,7610,7640,7610,150
20241227,093100,77179370,7610,7630,7630,7610,129
20241227,093000,76196040,7610,7610,7610,7610,77
20241227,092900,75610070,7610,7610,7610,7610,5
20241227,092800,75572020,7610,7610,7610,7610,1
20241227,092700,75564410,7590,7590,7590,7590,317
20241227,092600,73158380,7590,7590,7590,7590,0
20241227,092500,73158380,7590,7590,7590,7590,0
20241227,092400,73158380,7590,7600,7600,7590,145
20241227,092300,72057220,7600,7640,7640,7600,12
20241227,092200,71965980,7640,7610,7640,7580,1657
20241227,092100,59341100,7610,7620,7620,7610,233
20241227,092000,57566640,7640,7640,7640,7640,3
20241227,091900,57543720,7600,7620,7620,7600,303
20241227,091800,55239550,7620,7620,7620,7620,211
20241227,091700,53631730,7620,7620,7620,7620,1
20241227,091600,53624110,7600,7650,7650,7600,21
20241227,091500,53464430,7610,7600,7610,7600,130
20241227,091400,52475430,7600,7610,7650,7600,105
20241227,091300,51675990,7660,7600,7660,7600,94
20241227,091200,50958330,7590,7600,7600,7590,31
20241227,091100,50723030,7620,7620,7620,7620,2
20241227,091000,50707790,7590,7580,7620,7580,177
20241227,090900,49365450,7580,7580,7590,7580,352
20241227,090800,46696990,7580,7590,7640,7580,341
20241227,090700,44109320,7590,7690,7690,7590,2291
20241227,090600,26693840,7610,7700,7710,7610,869
20241227,090500,20055680,7650,7660,7700,7640,1245
20241227,090400,10529600,7700,7710,7710,7670,211
20241227,090300,8907200,7710,7710,7710,7710,5
20241227,090200,8868650,7710,7650,7710,7650,139
20241227,090100,7800560,7670,7670,7710,7670,616
20241227,090000,3075710,7710,7670,7710,7670,401