KissMeData/027050/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,191200,913372870,2265,2265,2265,2265,4527
20241210,191100,913372870,2265,2265,2265,2265,0
20241210,191000,913372870,2265,2265,2265,2265,0
20241210,190900,913372870,2265,2265,2265,2265,0
20241210,190800,913372870,2265,2265,2265,2265,0
20241210,190700,913372870,2265,2265,2265,2265,0
20241210,190600,913372870,2265,2265,2265,2265,0
20241210,190500,913372870,2265,2265,2265,2265,0
20241210,190400,913372870,2265,2265,2265,2265,0
20241210,190300,913372870,2265,2265,2265,2265,0
20241210,190200,913372870,2265,2265,2265,2265,0
20241210,190100,913372870,2265,2265,2265,2265,0
20241210,190000,913372870,2265,2265,2265,2265,0
20241210,185900,913372870,2265,2265,2265,2265,0
20241210,185800,913372870,2265,2265,2265,2265,0
20241210,185700,913372870,2265,2265,2265,2265,0
20241210,185600,913372870,2265,2265,2265,2265,0
20241210,185500,913372870,2265,2265,2265,2265,0
20241210,185400,913372870,2265,2265,2265,2265,0
20241210,185300,913372870,2265,2265,2265,2265,0
20241210,185200,913372870,2265,2265,2265,2265,0
20241210,185100,913372870,2265,2265,2265,2265,0
20241210,185000,913372870,2265,2265,2265,2265,0
20241210,184900,913372870,2265,2265,2265,2265,0
20241210,184800,913372870,2265,2265,2265,2265,0
20241210,184700,913372870,2265,2265,2265,2265,0
20241210,184600,913372870,2265,2265,2265,2265,0
20241210,184500,913372870,2265,2265,2265,2265,0
20241210,184400,913372870,2265,2265,2265,2265,0
20241210,184300,913372870,2265,2265,2265,2265,0
20241210,184200,913372870,2265,2265,2265,2265,4527
20241210,184100,913372870,2265,2265,2265,2265,0
20241210,184000,913372870,2265,2265,2265,2265,0
20241210,183900,913372870,2265,2265,2265,2265,0
20241210,183800,913372870,2265,2265,2265,2265,0
20241210,183700,913372870,2265,2265,2265,2265,0
20241210,183600,913372870,2265,2265,2265,2265,0
20241210,183500,913372870,2265,2265,2265,2265,0
20241210,183400,913372870,2265,2265,2265,2265,0
20241210,183300,913372870,2265,2265,2265,2265,0
20241210,183200,913372870,2265,2265,2265,2265,0
20241210,183100,913372870,2265,2265,2265,2265,0
20241210,183000,913372870,2265,2265,2265,2265,0
20241210,182900,913372870,2265,2265,2265,2265,0
20241210,182800,913372870,2265,2265,2265,2265,0
20241210,182700,913372870,2265,2265,2265,2265,0
20241210,182600,913372870,2265,2265,2265,2265,0
20241210,182500,913372870,2265,2265,2265,2265,0
20241210,182400,913372870,2265,2265,2265,2265,0
20241210,182300,913372870,2265,2265,2265,2265,0
20241210,182200,913372870,2265,2265,2265,2265,0
20241210,182100,913372870,2265,2265,2265,2265,0
20241210,182000,913372870,2265,2265,2265,2265,0
20241210,181900,913372870,2265,2265,2265,2265,0
20241210,181800,913372870,2265,2265,2265,2265,0
20241210,181700,913372870,2265,2265,2265,2265,0
20241210,181600,913372870,2265,2265,2265,2265,0
20241210,181500,913372870,2265,2265,2265,2265,0
20241210,181400,913372870,2265,2265,2265,2265,0
20241210,181300,913372870,2265,2265,2265,2265,0
20241210,181200,913372870,2265,2265,2265,2265,4527
20241210,181100,913372870,2265,2265,2265,2265,0
20241210,181000,913372870,2265,2265,2265,2265,0
20241210,180900,913372870,2265,2265,2265,2265,0
20241210,180800,913372870,2265,2265,2265,2265,0
20241210,180700,913372870,2265,2265,2265,2265,0
20241210,180600,913372870,2265,2265,2265,2265,0
20241210,180500,913372870,2265,2265,2265,2265,0
20241210,180400,913372870,2265,2265,2265,2265,0
20241210,180300,913372870,2265,2265,2265,2265,0
20241210,180200,913372870,2265,2265,2265,2265,0
20241210,180100,913372870,2265,2265,2265,2265,0
20241210,180000,913372870,2265,2265,2265,2265,0
20241210,175900,913372870,2265,2265,2265,2265,0
20241210,175800,913372870,2265,2265,2265,2265,0
20241210,175700,913372870,2265,2265,2265,2265,0
20241210,175600,913372870,2265,2265,2265,2265,0
20241210,175500,913372870,2265,2265,2265,2265,0
20241210,175400,913372870,2265,2265,2265,2265,0
20241210,175300,913372870,2265,2265,2265,2265,0
20241210,175200,913372870,2265,2265,2265,2265,0
20241210,175100,913372870,2265,2265,2265,2265,0
20241210,175000,913372870,2265,2265,2265,2265,0
20241210,174900,913372870,2265,2265,2265,2265,0
20241210,174800,913372870,2265,2265,2265,2265,0
20241210,174700,913372870,2265,2265,2265,2265,0
20241210,174600,913372870,2265,2265,2265,2265,0
20241210,174500,913372870,2265,2265,2265,2265,0
20241210,174400,913372870,2265,2265,2265,2265,0
20241210,174300,913372870,2265,2265,2265,2265,0
20241210,174200,913372870,2265,2265,2265,2265,4527
20241210,174100,913372870,2265,2265,2265,2265,0
20241210,174000,913372870,2265,2265,2265,2265,0
20241210,173900,913372870,2265,2265,2265,2265,0
20241210,173800,913372870,2265,2265,2265,2265,0
20241210,173700,913372870,2265,2265,2265,2265,0
20241210,173600,913372870,2265,2265,2265,2265,0
20241210,173500,913372870,2265,2265,2265,2265,0
20241210,173400,913372870,2265,2265,2265,2265,0
20241210,173300,913372870,2265,2265,2265,2265,0
20241210,173200,913372870,2265,2265,2265,2265,0
20241210,173100,913372870,2265,2265,2265,2265,0
20241210,173000,913372870,2265,2265,2265,2265,0
20241210,172900,913372870,2265,2265,2265,2265,0
20241210,172800,913372870,2265,2265,2265,2265,0
20241210,172700,913372870,2265,2265,2265,2265,0
20241210,172600,913372870,2265,2265,2265,2265,0
20241210,172500,913372870,2265,2265,2265,2265,0
20241210,172400,913372870,2265,2265,2265,2265,0
20241210,172300,913372870,2265,2265,2265,2265,0
20241210,172200,913372870,2265,2265,2265,2265,0
20241210,172100,913372870,2265,2265,2265,2265,0
20241210,172000,913372870,2265,2265,2265,2265,0
20241210,171900,913372870,2265,2265,2265,2265,0
20241210,171800,913372870,2265,2265,2265,2265,0
20241210,171700,913372870,2265,2265,2265,2265,0
20241210,171600,913372870,2265,2265,2265,2265,0
20241210,171500,913372870,2265,2265,2265,2265,0
20241210,171400,913372870,2265,2265,2265,2265,0
20241210,171300,913372870,2265,2265,2265,2265,0
20241210,171200,913372870,2265,2265,2265,2265,4527
20241210,171100,913372870,2265,2265,2265,2265,0
20241210,171000,913372870,2265,2265,2265,2265,0
20241210,170900,913372870,2265,2265,2265,2265,0
20241210,170800,913372870,2265,2265,2265,2265,0
20241210,170700,913372870,2265,2265,2265,2265,0
20241210,170600,913372870,2265,2265,2265,2265,0
20241210,170500,913372870,2265,2265,2265,2265,0
20241210,170400,913372870,2265,2265,2265,2265,0
20241210,170300,913372870,2265,2265,2265,2265,0
20241210,170200,913372870,2265,2265,2265,2265,0
20241210,170100,913372870,2265,2265,2265,2265,0
20241210,170000,913372870,2265,2265,2265,2265,0
20241210,165900,913372870,2265,2265,2265,2265,0
20241210,165800,913372870,2265,2265,2265,2265,0
20241210,165700,913372870,2265,2265,2265,2265,0
20241210,165600,913372870,2265,2265,2265,2265,0
20241210,165500,913372870,2265,2265,2265,2265,0
20241210,165400,913372870,2265,2265,2265,2265,0
20241210,165300,913372870,2265,2265,2265,2265,0
20241210,165200,913372870,2265,2265,2265,2265,0
20241210,165100,913372870,2265,2265,2265,2265,0
20241210,165000,913372870,2265,2265,2265,2265,0
20241210,164900,913372870,2265,2265,2265,2265,0
20241210,164800,913372870,2265,2265,2265,2265,0
20241210,164700,913372870,2265,2265,2265,2265,0
20241210,164600,913372870,2265,2265,2265,2265,0
20241210,164500,913372870,2265,2265,2265,2265,0
20241210,164400,913372870,2265,2265,2265,2265,0
20241210,164300,913372870,2265,2265,2265,2265,0
20241210,164200,913372870,2265,2265,2265,2265,4527
20241210,164100,913372870,2265,2265,2265,2265,0
20241210,164000,913372870,2265,2265,2265,2265,0
20241210,163900,913372870,2265,2265,2265,2265,0
20241210,163800,913372870,2265,2265,2265,2265,0
20241210,163700,913372870,2265,2265,2265,2265,0
20241210,163600,913372870,2265,2265,2265,2265,0
20241210,163500,913372870,2265,2265,2265,2265,0
20241210,163400,913372870,2265,2265,2265,2265,0
20241210,163300,913372870,2265,2265,2265,2265,0
20241210,163200,913372870,2265,2265,2265,2265,0
20241210,163100,913372870,2265,2265,2265,2265,0
20241210,163000,913372870,2265,2265,2265,2265,0
20241210,162900,913372870,2265,2265,2265,2265,0
20241210,162800,913372870,2265,2265,2265,2265,0
20241210,162700,913372870,2265,2265,2265,2265,0
20241210,162600,913372870,2265,2265,2265,2265,0
20241210,162500,913372870,2265,2265,2265,2265,0
20241210,162400,913372870,2265,2265,2265,2265,0
20241210,162300,913372870,2265,2265,2265,2265,0
20241210,162200,913372870,2265,2265,2265,2265,0
20241210,162100,913372870,2265,2265,2265,2265,0
20241210,162000,913372870,2265,2265,2265,2265,0
20241210,161900,913372870,2265,2265,2265,2265,0
20241210,161800,913372870,2265,2265,2265,2265,0
20241210,161700,913372870,2265,2265,2265,2265,0
20241210,161600,913372870,2265,2265,2265,2265,0
20241210,161500,913372870,2265,2265,2265,2265,0
20241210,161400,913372870,2265,2265,2265,2265,0
20241210,161300,913372870,2265,2265,2265,2265,0
20241210,161200,913372870,2265,2265,2265,2265,4527
20241210,161100,913372870,2265,2265,2265,2265,0
20241210,161000,913372870,2265,2265,2265,2265,0
20241210,160900,913372870,2265,2265,2265,2265,0
20241210,160800,913372870,2265,2265,2265,2265,0
20241210,160700,913372870,2265,2265,2265,2265,0
20241210,160600,913372870,2265,2265,2265,2265,0
20241210,160500,913372870,2265,2265,2265,2265,0
20241210,160400,913372870,2265,2265,2265,2265,0
20241210,160300,913372870,2265,2265,2265,2265,0
20241210,160200,913372870,2265,2265,2265,2265,0
20241210,160100,913372870,2265,2265,2265,2265,0
20241210,160000,913372870,2265,2265,2265,2265,0
20241210,155900,913372870,2265,2265,2265,2265,0
20241210,155800,913372870,2265,2265,2265,2265,0
20241210,155700,913372870,2265,2265,2265,2265,0
20241210,155600,913372870,2265,2265,2265,2265,0
20241210,155500,913372870,2265,2265,2265,2265,0
20241210,155400,913372870,2265,2265,2265,2265,0
20241210,155300,913372870,2265,2265,2265,2265,0
20241210,155200,913372870,2265,2265,2265,2265,0
20241210,155100,913372870,2265,2265,2265,2265,0
20241210,155000,913372870,2265,2265,2265,2265,0
20241210,154900,913372870,2265,2265,2265,2265,0
20241210,154800,913372870,2265,2265,2265,2265,0
20241210,154700,913372870,2265,2265,2265,2265,0
20241210,154600,913372870,2265,2265,2265,2265,0
20241210,154500,913372870,2265,2265,2265,2265,0
20241210,154400,913372870,2265,2265,2265,2265,0
20241210,154300,913372870,2265,2265,2265,2265,0
20241210,154200,913372870,2265,2265,2265,2265,4527
20241210,154100,913372870,2265,2265,2265,2265,0
20241210,154000,913372870,2265,2265,2265,2265,0
20241210,153900,913372870,2265,2265,2265,2265,0
20241210,153800,913372870,2265,2265,2265,2265,0
20241210,153700,913372870,2265,2265,2265,2265,0
20241210,153600,913372870,2265,2265,2265,2265,0
20241210,153500,913372870,2265,2265,2265,2265,0
20241210,153400,913372870,2265,2265,2265,2265,0
20241210,153300,913372870,2265,2265,2265,2265,0
20241210,153200,913372870,2265,2265,2265,2265,0
20241210,153100,913372870,2265,2265,2265,2265,0
20241210,153000,913372870,2265,2265,2265,2265,4527
20241210,152900,903119215,2265,2265,2265,2265,0
20241210,152800,903119215,2265,2265,2265,2265,0
20241210,152700,903119215,2265,2265,2265,2265,0
20241210,152600,903119215,2265,2265,2265,2265,0
20241210,152500,903119215,2265,2265,2265,2265,0
20241210,152400,903119215,2265,2265,2265,2265,0
20241210,152300,903119215,2265,2265,2265,2265,0
20241210,152200,903119215,2265,2265,2265,2265,0
20241210,152100,903119215,2265,2265,2265,2265,0
20241210,152000,903119215,2265,2265,2265,2265,0
20241210,151900,903119215,2265,2265,2265,2265,100
20241210,151800,902892715,2265,2265,2265,2265,694
20241210,151700,901320805,2270,2270,2270,2270,277
20241210,151600,900692015,2260,2270,2270,2260,2830
20241210,151500,894293915,2270,2260,2270,2260,252
20241210,151400,893722395,2260,2270,2270,2260,32
20241210,151300,893649775,2270,2270,2270,2270,53
20241210,151200,893529465,2270,2265,2270,2255,1287
20241210,151100,890618700,2260,2260,2260,2260,16
20241210,151000,890582540,2260,2260,2260,2260,937
20241210,150900,888464920,2265,2265,2265,2265,597
20241210,150800,887112715,2260,2260,2265,2260,251
20241210,150700,886544955,2260,2260,2260,2260,3
20241210,150600,886538175,2260,2255,2260,2255,4641
20241210,150500,876064270,2250,2250,2250,2250,89
20241210,150400,875864020,2250,2250,2250,2250,12
20241210,150300,875837020,2250,2250,2250,2250,0
20241210,150200,875837020,2250,2250,2250,2250,4
20241210,150100,875828020,2255,2250,2255,2250,1890
20241210,150000,871574580,2245,2250,2250,2245,41
20241210,145900,871482335,2250,2250,2250,2250,133
20241210,145800,871183085,2250,2250,2250,2250,7
20241210,145700,871167335,2250,2245,2250,2245,12
20241210,145600,871140385,2250,2250,2250,2250,52
20241210,145500,871023385,2250,2240,2250,2240,141
20241210,145400,870707535,2255,2250,2255,2250,125
20241210,145300,870426155,2250,2250,2250,2250,1
20241210,145200,870423905,2255,2255,2255,2255,1
20241210,145100,870421650,2240,2240,2240,2240,101
20241210,145000,870195410,2255,2255,2255,2255,0
20241210,144900,870195410,2255,2255,2255,2255,1
20241210,144800,870193155,2255,2255,2255,2250,14
20241210,144700,870161610,2255,2255,2255,2255,0
20241210,144600,870161610,2255,2240,2255,2240,228
20241210,144500,869650740,2250,2250,2250,2250,2679
20241210,144400,863622990,2250,2250,2250,2250,7
20241210,144300,863607240,2250,2240,2250,2240,5001
20241210,144200,852358040,2230,2245,2245,2230,315
20241210,144100,851653705,2245,2245,2245,2245,27
20241210,144000,851593090,2245,2245,2245,2245,1192
20241210,143900,848917050,2245,2245,2245,2245,0
20241210,143800,848917050,2245,2245,2245,2245,7
20241210,143700,848901335,2245,2245,2245,2245,0
20241210,143600,848901335,2245,2245,2245,2245,12
20241210,143500,848874395,2245,2240,2245,2240,40
20241210,143400,848784720,2230,2235,2245,2230,23
20241210,143300,848733290,2235,2240,2245,2235,401
20241210,143200,847835545,2245,2250,2250,2245,60
20241210,143100,847700840,2245,2245,2245,2245,90
20241210,143000,847498790,2245,2245,2245,2245,30
20241210,142900,847431440,2250,2250,2250,2250,0
20241210,142800,847431440,2250,2250,2250,2250,9
20241210,142700,847411190,2240,2250,2250,2240,103
20241210,142600,847179465,2250,2240,2250,2240,469
20241210,142500,846128505,2250,2250,2250,2250,657
20241210,142400,844650255,2240,2250,2250,2240,1006
20241210,142300,842396050,2245,2245,2250,2245,388
20241210,142200,841524985,2245,2250,2250,2245,203
20241210,142100,841069235,2250,2250,2250,2250,70
20241210,142000,840911735,2250,2245,2250,2245,500
20241210,141900,839789085,2245,2245,2245,2245,1
20241210,141800,839786840,2250,2250,2250,2250,507
20241210,141700,838646090,2250,2250,2250,2250,0
20241210,141600,838646090,2250,2250,2250,2250,10
20241210,141500,838623590,2250,2250,2250,2250,0
20241210,141400,838623590,2250,2250,2250,2250,6
20241210,141300,838610090,2250,2245,2250,2245,115
20241210,141200,838351590,2245,2250,2250,2245,1161
20241210,141100,835739615,2245,2245,2245,2245,1204
20241210,141000,833036635,2240,2245,2245,2240,3869
20241210,140900,824360040,2245,2245,2245,2245,5
20241210,140800,824348815,2245,2245,2245,2245,7
20241210,140700,824333100,2250,2250,2250,2250,500
20241210,140600,823208100,2245,2245,2245,2245,2327
20241210,140500,817983985,2240,2240,2240,2240,500
20241210,140400,816863985,2245,2245,2245,2245,4
20241210,140300,816855005,2245,2245,2245,2245,1214
20241210,140200,814129575,2245,2240,2245,2240,103
20241210,140100,813898845,2230,2230,2230,2230,0
20241210,140000,813898845,2230,2230,2230,2230,761
20241210,135900,812201815,2240,2240,2240,2235,2173
20241210,135800,807339295,2240,2240,2240,2240,8
20241210,135700,807321375,2235,2235,2235,2235,100
20241210,135600,807097875,2235,2240,2240,2235,15
20241210,135500,807064300,2240,2240,2240,2240,0
20241210,135400,807064300,2240,2240,2240,2240,6
20241210,135300,807050860,2240,2240,2240,2240,0
20241210,135200,807050860,2240,2240,2240,2240,1
20241210,135100,807048620,2235,2235,2235,2235,9
20241210,135000,807028505,2235,2235,2235,2235,30
20241210,134900,806961455,2235,2235,2235,2235,53
20241210,134800,806843000,2240,2240,2240,2240,7
20241210,134700,806827320,2240,2240,2240,2240,550
20241210,134600,805595320,2235,2235,2235,2235,607
20241210,134500,804238675,2235,2235,2235,2235,1
20241210,134400,804236440,2235,2235,2235,2235,5
20241210,134300,804225265,2235,2235,2235,2235,2
20241210,134200,804220795,2235,2235,2235,2235,11
20241210,134100,804196210,2225,2225,2225,2225,0
20241210,134000,804196210,2225,2225,2225,2225,1
20241210,133900,804193985,2220,2240,2240,2220,1001
20241210,133800,801968575,2245,2245,2245,2245,1812
20241210,133700,797900635,2245,2245,2245,2245,0
20241210,133600,797900635,2245,2240,2245,2240,26
20241210,133500,797842345,2240,2240,2240,2240,2
20241210,133400,797837865,2240,2240,2240,2240,2936
20241210,133300,791261225,2235,2235,2235,2235,0
20241210,133200,791261225,2235,2240,2240,2225,2158
20241210,133100,786449590,2240,2235,2240,2235,2685
20241210,133000,780435205,2240,2220,2240,2220,506
20241210,132900,779311865,2240,2240,2240,2240,0
20241210,132800,779311865,2240,2240,2240,2240,247
20241210,132700,778758585,2240,2240,2240,2240,0
20241210,132600,778758585,2240,2235,2240,2235,236
20241210,132500,778231075,2235,2235,2235,2235,0
20241210,132400,778231075,2235,2225,2235,2225,2086
20241210,132300,773581955,2230,2230,2230,2230,134
20241210,132200,773283135,2235,2230,2235,2230,6
20241210,132100,773269745,2230,2230,2230,2230,142
20241210,132000,772953085,2230,2230,2230,2230,6
20241210,131900,772939705,2230,2230,2230,2230,0
20241210,131800,772939705,2230,2230,2230,2230,8
20241210,131700,772921865,2215,2230,2230,2215,4851
20241210,131600,762169400,2230,2220,2230,2210,1627
20241210,131500,758560180,2235,2235,2235,2235,0
20241210,131400,758560180,2235,2235,2235,2235,5
20241210,131300,758549005,2220,2220,2220,2220,0
20241210,131200,758549005,2220,2225,2235,2220,1318
20241210,131100,755623025,2230,2230,2230,2230,40
20241210,131000,755533825,2240,2240,2240,2240,362
20241210,130900,754722945,2240,2235,2240,2235,617
20241210,130800,753340885,2240,2235,2240,2235,477
20241210,130700,752274755,2235,2230,2235,2230,1233
20241210,130600,749520540,2230,2225,2230,2225,1228
20241210,130500,746783025,2225,2225,2225,2225,1601
20241210,130400,743220800,2225,2225,2225,2225,5
20241210,130300,743209675,2225,2225,2225,2225,0
20241210,130200,743209675,2225,2220,2225,2220,261
20241210,130100,742629750,2220,2220,2220,2220,42
20241210,130000,742536510,2220,2220,2220,2220,0
20241210,125900,742536510,2220,2220,2220,2220,0
20241210,125800,742536510,2220,2220,2220,2220,9
20241210,125700,742516530,2215,2215,2215,2215,223
20241210,125600,742022585,2215,2220,2220,2215,792
20241210,125500,740266865,2225,2225,2225,2225,2
20241210,125400,740262415,2225,2220,2225,2220,15
20241210,125300,740229090,2225,2225,2225,2225,1
20241210,125200,740226865,2220,2225,2225,2220,152
20241210,125100,739889165,2225,2225,2225,2225,44
20241210,125000,739791265,2225,2225,2225,2225,0
20241210,124900,739791265,2225,2225,2225,2225,0
20241210,124800,739791265,2225,2225,2225,2225,8
20241210,124700,739773465,2220,2220,2220,2220,358
20241210,124600,738978705,2230,2230,2230,2230,61
20241210,124500,738842675,2230,2230,2230,2230,80
20241210,124400,738664275,2230,2225,2230,2225,8159
20241210,124300,720489990,2225,2225,2225,2225,218
20241210,124200,720004940,2225,2225,2225,2225,6
20241210,124100,719991590,2225,2225,2225,2225,1
20241210,124000,719989365,2225,2225,2225,2225,71
20241210,123900,719831390,2225,2225,2225,2225,33
20241210,123800,719757965,2225,2215,2225,2215,1422
20241210,123700,716598265,2215,2215,2215,2215,1
20241210,123600,716596050,2215,2220,2225,2215,198
20241210,123500,716156455,2225,2215,2225,2215,118
20241210,123400,715894965,2225,2225,2225,2215,218
20241210,123300,715410965,2225,2225,2225,2225,1297
20241210,123200,712525140,2225,2225,2225,2225,2
20241210,123100,712520690,2225,2225,2225,2225,86
20241210,123000,712329340,2225,2225,2225,2225,72
20241210,122900,712169140,2225,2225,2225,2225,0
20241210,122800,712169140,2225,2220,2225,2220,10
20241210,122700,712146905,2225,2225,2225,2225,0
20241210,122600,712146905,2225,2225,2225,2225,210
20241210,122500,711679655,2230,2230,2230,2230,1
20241210,122400,711677425,2230,2230,2230,2230,6
20241210,122300,711664045,2220,2205,2220,2205,779
20241210,122200,709937665,2220,2220,2220,2220,292
20241210,122100,709289425,2220,2220,2220,2220,1140
20241210,122000,706758625,2210,2210,2210,2210,0
20241210,121900,706758625,2210,2210,2210,2210,500
20241210,121800,705653625,2210,2220,2225,2210,179
20241210,121700,705257585,2210,2210,2210,2210,100
20241210,121600,705036585,2225,2220,2225,2205,15
20241210,121500,705003250,2220,2205,2220,2205,1131
20241210,121400,702499680,2220,2220,2220,2205,61
20241210,121300,702364425,2215,2200,2215,2200,209
20241210,121200,701901520,2225,2200,2225,2200,207
20241210,121100,701444610,2200,2210,2215,2200,12575
20241210,121000,673746600,2210,2210,2210,2210,3000
20241210,120900,667116600,2210,2225,2225,2210,16161
20241210,120800,631259585,2230,2230,2230,2230,8
20241210,120700,631241745,2225,2225,2225,2225,156
20241210,120600,630894645,2240,2230,2240,2230,302
20241210,120500,630221085,2235,2235,2235,2235,0
20241210,120400,630221085,2235,2245,2245,2235,1152
20241210,120300,627641330,2240,2240,2240,2240,733
20241210,120200,625999410,2245,2245,2245,2245,292
20241210,120100,625343870,2240,2240,2245,2240,1360
20241210,120000,622296645,2235,2230,2235,2230,3945
20241210,115900,613495320,2235,2235,2235,2235,100
20241210,115800,613271820,2235,2235,2235,2235,57
20241210,115700,613144425,2240,2240,2240,2240,0
20241210,115600,613144425,2240,2230,2240,2230,610
20241210,115500,611783775,2235,2240,2240,2235,51
20241210,115400,611669540,2240,2240,2240,2240,5
20241210,115300,611658340,2235,2230,2235,2230,893
20241210,115200,609665965,2235,2235,2235,2235,1
20241210,115100,609663730,2235,2235,2235,2235,40
20241210,115000,609574330,2230,2230,2230,2230,41
20241210,114900,609482900,2230,2230,2230,2230,7
20241210,114800,609467290,2240,2230,2240,2230,1411
20241210,114700,606320680,2225,2235,2235,2225,5884
20241210,114600,593226820,2235,2240,2240,2235,85
20241210,114500,593036425,2245,2245,2245,2245,2
20241210,114400,593031935,2240,2245,2245,2240,49
20241210,114300,592922150,2245,2245,2245,2245,1402
20241210,114200,589774660,2245,2240,2245,2240,11
20241210,114100,589750010,2245,2245,2245,2245,41
20241210,114000,589657965,2245,2245,2245,2245,804
20241210,113900,587852985,2245,2240,2245,2240,135
20241210,113800,587550580,2240,2240,2240,2240,29
20241210,113700,587485620,2235,2235,2240,2235,963
20241210,113600,585328720,2240,2235,2240,2235,26
20241210,113500,585270555,2235,2240,2240,2235,181
20241210,113400,584865120,2245,2245,2245,2245,78
20241210,113300,584690010,2245,2240,2245,2225,342
20241210,113200,583927435,2240,2240,2245,2240,43
20241210,113100,583831080,2245,2245,2245,2245,0
20241210,113000,583831080,2245,2230,2245,2230,411
20241210,112900,582909900,2225,2240,2240,2225,894
20241210,112800,580914980,2245,2245,2245,2245,8
20241210,112700,580897020,2245,2245,2245,2245,4842
20241210,112600,570026730,2245,2240,2245,2240,219
20241210,112500,569536075,2245,2245,2245,2245,1
20241210,112400,569533830,2240,2245,2245,2240,254
20241210,112300,568964850,2245,2240,2245,2240,66
20241210,112200,568817005,2245,2240,2245,2240,18
20241210,112100,568776680,2240,2240,2245,2240,59
20241210,112000,568644270,2245,2245,2245,2245,1
20241210,111900,568642025,2245,2245,2245,2245,0
20241210,111800,568642025,2245,2230,2245,2230,139
20241210,111700,568330120,2245,2240,2245,2230,1127
20241210,111600,565801745,2245,2245,2245,2245,10
20241210,111500,565779295,2245,2250,2250,2230,409
20241210,111400,564867170,2230,2250,2250,2230,2375
20241210,111300,559565910,2245,2230,2250,2230,1143
20241210,111200,557001160,2255,2245,2255,2245,1018
20241210,111100,554707490,2245,2250,2250,2245,69
20241210,111000,554552340,2250,2250,2250,2230,2584
20241210,110900,548782490,2250,2250,2250,2250,50
20241210,110800,548669990,2250,2240,2255,2240,3254
20241210,110700,541351005,2250,2240,2250,2240,221
20241210,110600,540855955,2250,2235,2250,2230,2055
20241210,110500,536251325,2240,2240,2240,2240,10
20241210,110400,536228925,2245,2235,2245,2235,1589
20241210,110300,532670035,2240,2220,2240,2220,818
20241210,110200,530841555,2230,2230,2250,2220,2545
20241210,110100,525179530,2250,2250,2250,2215,5778
20241210,110000,512331375,2250,2240,2250,2240,603
20241210,105900,510976980,2240,2230,2240,2230,11
20241210,105800,510952440,2240,2230,2240,2230,1419
20241210,105700,507788060,2240,2245,2245,2230,9594
20241210,105600,486351060,2250,2250,2255,2245,202
20241210,105500,485896320,2245,2250,2250,2245,3364
20241210,105400,478343860,2255,2250,2255,2240,1528
20241210,105300,474904785,2250,2245,2250,2240,1097
20241210,105200,472442020,2250,2250,2250,2250,78
20241210,105100,472266520,2250,2255,2255,2250,744
20241210,105000,470588990,2250,2230,2250,2230,12976
20241210,104900,441463300,2230,2230,2235,2230,155
20241210,104800,441117640,2235,2235,2240,2235,5259
20241210,104700,429359450,2235,2220,2235,2220,5376
20241210,104600,417385365,2220,2215,2220,2200,965
20241210,104500,415255750,2215,2220,2220,2210,836
20241210,104400,413405120,2220,2220,2220,2210,2891
20241210,104300,406998690,2220,2215,2220,2210,1392
20241210,104200,403917905,2215,2215,2215,2215,0
20241210,104100,403917905,2215,2215,2215,2215,0
20241210,104000,403917905,2215,2210,2215,2210,2021
20241210,103900,399441440,2215,2210,2215,2210,2
20241210,103800,399437015,2215,2210,2215,2210,96
20241210,103700,399224420,2215,2210,2215,2210,6
20241210,103600,399211155,2205,2210,2210,2205,299
20241210,103500,398550945,2210,2205,2210,2205,298
20241210,103400,397893010,2215,2210,2215,2205,403
20241210,103300,397001885,2210,2205,2210,2205,3754
20241210,103200,388706570,2205,2195,2205,2195,450
20241210,103100,387716085,2200,2200,2205,2200,1263
20241210,103000,384937480,2200,2200,2200,2200,2929
20241210,102900,378493680,2205,2205,2210,2205,51
20241210,102800,378381220,2205,2195,2210,2195,2025
20241210,102700,373906210,2195,2200,2210,2195,4507
20241210,102600,363958005,2200,2200,2200,2200,3
20241210,102500,363951405,2200,2185,2200,2185,104
20241210,102400,363724105,2195,2200,2200,2195,713
20241210,102300,362158805,2195,2195,2195,2195,0
20241210,102200,362158805,2195,2200,2200,2195,4632
20241210,102100,351991550,2205,2200,2205,2200,182
20241210,102000,351590255,2205,2205,2205,2200,264
20241210,101900,351009150,2200,2205,2205,2200,13
20241210,101800,350980500,2200,2195,2200,2195,929
20241210,101700,348936815,2190,2190,2190,2190,330
20241210,101600,348214115,2190,2190,2190,2190,1
20241210,101500,348211925,2195,2195,2200,2195,219
20241210,101400,347731215,2195,2195,2195,2195,0
20241210,101300,347731215,2195,2195,2195,2195,540
20241210,101200,346545915,2200,2185,2200,2185,570
20241210,101100,345300405,2185,2190,2190,2185,203
20241210,101000,344855850,2200,2195,2200,2195,128
20241210,100900,344574350,2200,2200,2200,2200,103
20241210,100800,344347750,2205,2200,2205,2200,24
20241210,100700,344294845,2190,2195,2195,2190,896
20241210,100600,342330795,2200,2205,2205,2200,2830
20241210,100500,336092580,2210,2205,2215,2200,3003
20241210,100400,329458615,2200,2205,2205,2200,329
20241210,100300,328733185,2205,2185,2205,2185,8042
20241210,100200,311072915,2190,2190,2190,2185,2302
20241210,100100,306033050,2185,2185,2185,2185,226
20241210,100000,305539240,2185,2185,2185,2180,3
20241210,095900,305532690,2180,2180,2180,2170,38
20241210,095800,305450080,2180,2180,2180,2180,200
20241210,095700,305014080,2185,2190,2190,2185,11
20241210,095600,304990040,2185,2190,2190,2185,169
20241210,095500,304619980,2185,2195,2195,2180,1916
20241210,095400,300433550,2190,2190,2190,2190,3221
20241210,095300,293379560,2190,2190,2190,2190,1923
20241210,095200,289168190,2190,2175,2190,2175,11147
20241210,095100,264784375,2175,2175,2175,2175,205
20241210,095000,264338500,2175,2170,2175,2170,2360
20241210,094900,259217295,2170,2165,2170,2165,3578
20241210,094800,251467495,2160,2160,2160,2160,1000
20241210,094700,249307495,2165,2165,2165,2165,267
20241210,094600,248729440,2170,2165,2170,2165,10
20241210,094500,248707785,2165,2165,2165,2165,297
20241210,094400,248064780,2165,2165,2165,2165,2
20241210,094300,248060450,2165,2170,2170,2165,3
20241210,094200,248053945,2170,2155,2170,2155,3711
20241210,094100,240042740,2155,2155,2155,2155,1
20241210,094000,240040585,2155,2160,2160,2155,2445
20241210,093900,234759815,2160,2160,2160,2160,200
20241210,093800,234327815,2160,2160,2160,2160,400
20241210,093700,233463815,2165,2165,2165,2165,501
20241210,093600,232379150,2160,2160,2160,2160,0
20241210,093500,232379150,2160,2160,2160,2160,140
20241210,093400,232076750,2160,2160,2160,2160,403
20241210,093300,231206270,2170,2170,2170,2165,900
20241210,093200,229256270,2170,2170,2170,2170,30
20241210,093100,229191170,2170,2170,2170,2170,310
20241210,093000,228518470,2165,2160,2165,2160,670
20241210,092900,227068620,2160,2160,2160,2160,787
20241210,092800,225368700,2165,2160,2165,2160,699
20241210,092700,223857850,2160,2160,2160,2160,4
20241210,092600,223849210,2160,2145,2160,2145,622
20241210,092500,222510880,2145,2150,2155,2145,578
20241210,092400,221268130,2155,2145,2155,2145,561
20241210,092300,220059765,2145,2145,2145,2140,1497
20241210,092200,216851475,2155,2160,2160,2150,3199
20241210,092100,209958320,2160,2175,2175,2155,1106
20241210,092000,207566715,2165,2165,2165,2150,3045
20241210,091900,200974525,2165,2165,2165,2165,5559
20241210,091800,188939290,2165,2160,2165,2145,790
20241210,091700,187230135,2160,2145,2165,2145,1707
20241210,091600,183536535,2145,2155,2185,2135,15315
20241210,091500,150426410,2130,2155,2155,2130,541
20241210,091400,149262550,2160,2130,2160,2115,10930
20241210,091300,125835275,2130,2135,2135,2110,2057
20241210,091200,121451895,2135,2135,2135,2135,374
20241210,091100,120653405,2135,2135,2135,2100,908
20241210,091000,118725700,2135,2130,2140,2130,2224
20241210,090900,113979495,2130,2135,2135,2125,433
20241210,090800,113058215,2140,2130,2140,2120,6038
20241210,090700,100238245,2130,2125,2130,2115,5288
20241210,090600,89027060,2125,2115,2130,2115,7115
20241210,090500,73923740,2110,2100,2110,2100,2632
20241210,090400,68381810,2105,2110,2115,2095,2191
20241210,090300,63772175,2110,2110,2115,2100,6950
20241210,090200,49131565,2110,2095,2110,2070,5449
20241210,090100,37684935,2095,2120,2130,2095,2376
20241210,090000,32688830,2095,2015,2110,2015,16046