KissMeData/036120/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,192000,14129964920,2415,2415,2415,2415,43390
20241227,191900,14129964920,2415,2415,2415,2415,0
20241227,191800,14129964920,2415,2415,2415,2415,0
20241227,191700,14129964920,2415,2415,2415,2415,0
20241227,191600,14129964920,2415,2415,2415,2415,0
20241227,191500,14129964920,2415,2415,2415,2415,0
20241227,191400,14129964920,2415,2415,2415,2415,0
20241227,191300,14129964920,2415,2415,2415,2415,0
20241227,191200,14129964920,2415,2415,2415,2415,0
20241227,191100,14129964920,2415,2415,2415,2415,0
20241227,191000,14129964920,2415,2415,2415,2415,0
20241227,190900,14129964920,2415,2415,2415,2415,0
20241227,190800,14129964920,2415,2415,2415,2415,0
20241227,190700,14129964920,2415,2415,2415,2415,0
20241227,190600,14129964920,2415,2415,2415,2415,0
20241227,190500,14129964920,2415,2415,2415,2415,0
20241227,190400,14129964920,2415,2415,2415,2415,0
20241227,190300,14129964920,2415,2415,2415,2415,0
20241227,190200,14129964920,2415,2415,2415,2415,0
20241227,190100,14129964920,2415,2415,2415,2415,0
20241227,190000,14129964920,2415,2415,2415,2415,0
20241227,185900,14129964920,2415,2415,2415,2415,0
20241227,185800,14129964920,2415,2415,2415,2415,0
20241227,185700,14129964920,2415,2415,2415,2415,0
20241227,185600,14129964920,2415,2415,2415,2415,0
20241227,185500,14129964920,2415,2415,2415,2415,0
20241227,185400,14129964920,2415,2415,2415,2415,0
20241227,185300,14129964920,2415,2415,2415,2415,0
20241227,185200,14129964920,2415,2415,2415,2415,0
20241227,185100,14129964920,2415,2415,2415,2415,0
20241227,185000,14129964920,2415,2415,2415,2415,43390
20241227,184900,14129964920,2415,2415,2415,2415,0
20241227,184800,14129964920,2415,2415,2415,2415,0
20241227,184700,14129964920,2415,2415,2415,2415,0
20241227,184600,14129964920,2415,2415,2415,2415,0
20241227,184500,14129964920,2415,2415,2415,2415,0
20241227,184400,14129964920,2415,2415,2415,2415,0
20241227,184300,14129964920,2415,2415,2415,2415,0
20241227,184200,14129964920,2415,2415,2415,2415,0
20241227,184100,14129964920,2415,2415,2415,2415,0
20241227,184000,14129964920,2415,2415,2415,2415,0
20241227,183900,14129964920,2415,2415,2415,2415,0
20241227,183800,14129964920,2415,2415,2415,2415,0
20241227,183700,14129964920,2415,2415,2415,2415,0
20241227,183600,14129964920,2415,2415,2415,2415,0
20241227,183500,14129964920,2415,2415,2415,2415,0
20241227,183400,14129964920,2415,2415,2415,2415,0
20241227,183300,14129964920,2415,2415,2415,2415,0
20241227,183200,14129964920,2415,2415,2415,2415,0
20241227,183100,14129964920,2415,2415,2415,2415,0
20241227,183000,14129964920,2415,2415,2415,2415,0
20241227,182900,14129964920,2415,2415,2415,2415,0
20241227,182800,14129964920,2415,2415,2415,2415,0
20241227,182700,14129964920,2415,2415,2415,2415,0
20241227,182600,14129964920,2415,2415,2415,2415,0
20241227,182500,14129964920,2415,2415,2415,2415,0
20241227,182400,14129964920,2415,2415,2415,2415,0
20241227,182300,14129964920,2415,2415,2415,2415,0
20241227,182200,14129964920,2415,2415,2415,2415,0
20241227,182100,14129964920,2415,2415,2415,2415,0
20241227,182000,14129964920,2415,2415,2415,2415,43390
20241227,181900,14129964920,2415,2415,2415,2415,0
20241227,181800,14129964920,2415,2415,2415,2415,0
20241227,181700,14129964920,2415,2415,2415,2415,0
20241227,181600,14129964920,2415,2415,2415,2415,0
20241227,181500,14129964920,2415,2415,2415,2415,0
20241227,181400,14129964920,2415,2415,2415,2415,0
20241227,181300,14129964920,2415,2415,2415,2415,0
20241227,181200,14129964920,2415,2415,2415,2415,0
20241227,181100,14129964920,2415,2415,2415,2415,0
20241227,181000,14129964920,2415,2415,2415,2415,0
20241227,180900,14129964920,2415,2415,2415,2415,0
20241227,180800,14129964920,2415,2415,2415,2415,0
20241227,180700,14129964920,2415,2415,2415,2415,0
20241227,180600,14129964920,2415,2415,2415,2415,0
20241227,180500,14129964920,2415,2415,2415,2415,0
20241227,180400,14129964920,2415,2415,2415,2415,0
20241227,180300,14129964920,2415,2415,2415,2415,0
20241227,180200,14129964920,2415,2415,2415,2415,0
20241227,180100,14129964920,2415,2415,2415,2415,0
20241227,180000,14129964920,2415,2415,2415,2415,0
20241227,175900,14129964920,2415,2415,2415,2415,0
20241227,175800,14129964920,2415,2415,2415,2415,0
20241227,175700,14129964920,2415,2415,2415,2415,0
20241227,175600,14129964920,2415,2415,2415,2415,0
20241227,175500,14129964920,2415,2415,2415,2415,0
20241227,175400,14129964920,2415,2415,2415,2415,0
20241227,175300,14129964920,2415,2415,2415,2415,0
20241227,175200,14129964920,2415,2415,2415,2415,0
20241227,175100,14129964920,2415,2415,2415,2415,0
20241227,175000,14129964920,2415,2415,2415,2415,43390
20241227,174900,14129964920,2415,2415,2415,2415,0
20241227,174800,14129964920,2415,2415,2415,2415,0
20241227,174700,14129964920,2415,2415,2415,2415,0
20241227,174600,14129964920,2415,2415,2415,2415,0
20241227,174500,14129964920,2415,2415,2415,2415,0
20241227,174400,14129964920,2415,2415,2415,2415,0
20241227,174300,14129964920,2415,2415,2415,2415,0
20241227,174200,14129964920,2415,2415,2415,2415,0
20241227,174100,14129964920,2415,2415,2415,2415,0
20241227,174000,14129964920,2415,2415,2415,2415,0
20241227,173900,14129964920,2415,2415,2415,2415,0
20241227,173800,14129964920,2415,2415,2415,2415,0
20241227,173700,14129964920,2415,2415,2415,2415,0
20241227,173600,14129964920,2415,2415,2415,2415,0
20241227,173500,14129964920,2415,2415,2415,2415,0
20241227,173400,14129964920,2415,2415,2415,2415,0
20241227,173300,14129964920,2415,2415,2415,2415,0
20241227,173200,14129964920,2415,2415,2415,2415,0
20241227,173100,14129964920,2415,2415,2415,2415,0
20241227,173000,14129964920,2415,2415,2415,2415,0
20241227,172900,14129964920,2415,2415,2415,2415,0
20241227,172800,14129964920,2415,2415,2415,2415,0
20241227,172700,14129964920,2415,2415,2415,2415,0
20241227,172600,14129964920,2415,2415,2415,2415,0
20241227,172500,14129964920,2415,2415,2415,2415,0
20241227,172400,14129964920,2415,2415,2415,2415,0
20241227,172300,14129964920,2415,2415,2415,2415,0
20241227,172200,14129964920,2415,2415,2415,2415,0
20241227,172100,14129964920,2415,2415,2415,2415,0
20241227,172000,14129964920,2415,2415,2415,2415,43390
20241227,171900,14129964920,2415,2415,2415,2415,0
20241227,171800,14129964920,2415,2415,2415,2415,0
20241227,171700,14129964920,2415,2415,2415,2415,0
20241227,171600,14129964920,2415,2415,2415,2415,0
20241227,171500,14129964920,2415,2415,2415,2415,0
20241227,171400,14129964920,2415,2415,2415,2415,0
20241227,171300,14129964920,2415,2415,2415,2415,0
20241227,171200,14129964920,2415,2415,2415,2415,0
20241227,171100,14129964920,2415,2415,2415,2415,0
20241227,171000,14129964920,2415,2415,2415,2415,0
20241227,170900,14129964920,2415,2415,2415,2415,0
20241227,170800,14129964920,2415,2415,2415,2415,0
20241227,170700,14129964920,2415,2415,2415,2415,0
20241227,170600,14129964920,2415,2415,2415,2415,0
20241227,170500,14129964920,2415,2415,2415,2415,0
20241227,170400,14129964920,2415,2415,2415,2415,0
20241227,170300,14129964920,2415,2415,2415,2415,0
20241227,170200,14129964920,2415,2415,2415,2415,0
20241227,170100,14129964920,2415,2415,2415,2415,0
20241227,170000,14129964920,2415,2415,2415,2415,0
20241227,165900,14129964920,2415,2415,2415,2415,0
20241227,165800,14129964920,2415,2415,2415,2415,0
20241227,165700,14129964920,2415,2415,2415,2415,0
20241227,165600,14129964920,2415,2415,2415,2415,0
20241227,165500,14129964920,2415,2415,2415,2415,0
20241227,165400,14129964920,2415,2415,2415,2415,0
20241227,165300,14129964920,2415,2415,2415,2415,0
20241227,165200,14129964920,2415,2415,2415,2415,0
20241227,165100,14129964920,2415,2415,2415,2415,0
20241227,165000,14129964920,2415,2415,2415,2415,43390
20241227,164900,14129964920,2415,2415,2415,2415,0
20241227,164800,14129964920,2415,2415,2415,2415,0
20241227,164700,14129964920,2415,2415,2415,2415,0
20241227,164600,14129964920,2415,2415,2415,2415,0
20241227,164500,14129964920,2415,2415,2415,2415,0
20241227,164400,14129964920,2415,2415,2415,2415,0
20241227,164300,14129964920,2415,2415,2415,2415,0
20241227,164200,14129964920,2415,2415,2415,2415,0
20241227,164100,14129964920,2415,2415,2415,2415,0
20241227,164000,14129964920,2415,2415,2415,2415,0
20241227,163900,14129964920,2415,2415,2415,2415,0
20241227,163800,14129964920,2415,2415,2415,2415,0
20241227,163700,14129964920,2415,2415,2415,2415,0
20241227,163600,14129964920,2415,2415,2415,2415,0
20241227,163500,14129964920,2415,2415,2415,2415,0
20241227,163400,14129964920,2415,2415,2415,2415,0
20241227,163300,14129964920,2415,2415,2415,2415,0
20241227,163200,14129964920,2415,2415,2415,2415,0
20241227,163100,14129964920,2415,2415,2415,2415,0
20241227,163000,14129964920,2415,2415,2415,2415,0
20241227,162900,14129964920,2415,2415,2415,2415,0
20241227,162800,14129964920,2415,2415,2415,2415,0
20241227,162700,14129964920,2415,2415,2415,2415,0
20241227,162600,14129964920,2415,2415,2415,2415,0
20241227,162500,14129964920,2415,2415,2415,2415,0
20241227,162400,14129964920,2415,2415,2415,2415,0
20241227,162300,14129964920,2415,2415,2415,2415,0
20241227,162200,14129964920,2415,2415,2415,2415,0
20241227,162100,14129964920,2415,2415,2415,2415,0
20241227,162000,14129964920,2415,2415,2415,2415,43390
20241227,161900,14129964920,2415,2415,2415,2415,0
20241227,161800,14129964920,2415,2415,2415,2415,0
20241227,161700,14129964920,2415,2415,2415,2415,0
20241227,161600,14129964920,2415,2415,2415,2415,0
20241227,161500,14129964920,2415,2415,2415,2415,0
20241227,161400,14129964920,2415,2415,2415,2415,0
20241227,161300,14129964920,2415,2415,2415,2415,0
20241227,161200,14129964920,2415,2415,2415,2415,0
20241227,161100,14129964920,2415,2415,2415,2415,0
20241227,161000,14129964920,2415,2415,2415,2415,0
20241227,160900,14129964920,2415,2415,2415,2415,0
20241227,160800,14129964920,2415,2415,2415,2415,0
20241227,160700,14129964920,2415,2415,2415,2415,0
20241227,160600,14129964920,2415,2415,2415,2415,0
20241227,160500,14129964920,2415,2415,2415,2415,0
20241227,160400,14129964920,2415,2415,2415,2415,0
20241227,160300,14129964920,2415,2415,2415,2415,0
20241227,160200,14129964920,2415,2415,2415,2415,0
20241227,160100,14129964920,2415,2415,2415,2415,0
20241227,160000,14129964920,2415,2415,2415,2415,0
20241227,155900,14129964920,2415,2415,2415,2415,0
20241227,155800,14129964920,2415,2415,2415,2415,0
20241227,155700,14129964920,2415,2415,2415,2415,0
20241227,155600,14129964920,2415,2415,2415,2415,0
20241227,155500,14129964920,2415,2415,2415,2415,0
20241227,155400,14129964920,2415,2415,2415,2415,0
20241227,155300,14129964920,2415,2415,2415,2415,0
20241227,155200,14129964920,2415,2415,2415,2415,0
20241227,155100,14129964920,2415,2415,2415,2415,0
20241227,155000,14129964920,2415,2415,2415,2415,43390
20241227,154900,14129964920,2415,2415,2415,2415,0
20241227,154800,14129964920,2415,2415,2415,2415,0
20241227,154700,14129964920,2415,2415,2415,2415,0
20241227,154600,14129964920,2415,2415,2415,2415,0
20241227,154500,14129964920,2415,2415,2415,2415,0
20241227,154400,14129964920,2415,2415,2415,2415,0
20241227,154300,14129964920,2415,2415,2415,2415,0
20241227,154200,14129964920,2415,2415,2415,2415,0
20241227,154100,14129964920,2415,2415,2415,2415,0
20241227,154000,14129964920,2415,2415,2415,2415,0
20241227,153900,14129964920,2415,2415,2415,2415,0
20241227,153800,14129964920,2415,2415,2415,2415,0
20241227,153700,14129964920,2415,2415,2415,2415,0
20241227,153600,14129964920,2415,2415,2415,2415,0
20241227,153500,14129964920,2415,2415,2415,2415,0
20241227,153400,14129964920,2415,2415,2415,2415,0
20241227,153300,14129964920,2415,2415,2415,2415,0
20241227,153200,14129964920,2415,2415,2415,2415,0
20241227,153100,14129964920,2415,2415,2415,2415,0
20241227,153000,14129964920,2415,2415,2415,2415,43390
20241227,152900,14025178070,2435,2435,2435,2435,0
20241227,152800,14025178070,2435,2435,2435,2435,0
20241227,152700,14025178070,2435,2435,2435,2435,0
20241227,152600,14025178070,2435,2435,2435,2435,0
20241227,152500,14025178070,2435,2435,2435,2435,0
20241227,152400,14025178070,2435,2435,2435,2435,0
20241227,152300,14025178070,2435,2435,2435,2435,0
20241227,152200,14025178070,2435,2435,2435,2435,0
20241227,152100,14025178070,2435,2435,2435,2435,0
20241227,152000,14025178070,2435,2435,2435,2435,0
20241227,151900,14025178070,2435,2455,2455,2410,46554
20241227,151800,13912187390,2455,2455,2475,2455,1261
20241227,151700,13909085190,2460,2460,2465,2460,3771
20241227,151600,13899808210,2475,2470,2475,2455,1351
20241227,151500,13896475325,2450,2460,2475,2445,5222
20241227,151400,13883666265,2475,2465,2475,2465,6639
20241227,151300,13867287970,2470,2460,2480,2460,7454
20241227,151200,13848884905,2465,2450,2465,2450,884
20241227,151100,13846716625,2450,2455,2455,2440,1990
20241227,151000,13841840785,2455,2455,2460,2450,1329
20241227,150900,13838577715,2455,2455,2455,2455,99
20241227,150800,13838334670,2455,2455,2455,2450,947
20241227,150700,13836010010,2455,2435,2460,2435,421
20241227,150600,13834980430,2440,2440,2455,2440,6007
20241227,150500,13820293530,2440,2445,2460,2440,1374
20241227,150400,13816935375,2445,2455,2480,2430,14531
20241227,150300,13781440335,2455,2455,2455,2445,3253
20241227,150200,13773464275,2455,2460,2460,2445,3874
20241227,150100,13763971565,2460,2450,2460,2440,1520
20241227,150000,13760252805,2450,2470,2475,2440,2314
20241227,145900,13754559940,2470,2475,2475,2470,393
20241227,145800,13753588130,2480,2475,2480,2470,290
20241227,145700,13752871730,2480,2475,2480,2475,601
20241227,145600,13751381375,2485,2470,2485,2470,1036
20241227,145500,13748811835,2475,2485,2485,2475,5448
20241227,145400,13735309640,2485,2480,2490,2480,2016
20241227,145300,13730301515,2480,2485,2485,2475,4028
20241227,145200,13720303295,2495,2485,2500,2485,2194
20241227,145100,13714832035,2485,2475,2485,2470,1685
20241227,145000,13710663825,2485,2470,2485,2470,381
20241227,144900,13709720060,2470,2475,2475,2465,2833
20241227,144800,13702733750,2475,2475,2475,2475,1503
20241227,144700,13699013825,2475,2490,2495,2475,4527
20241227,144600,13687743295,2485,2485,2485,2485,0
20241227,144500,13687743295,2485,2485,2490,2485,452
20241227,144400,13686620070,2480,2485,2490,2465,6799
20241227,144300,13669830525,2485,2500,2500,2485,5223
20241227,144200,13656846195,2495,2505,2505,2495,2287
20241227,144100,13651139010,2505,2495,2510,2485,7833
20241227,144000,13631554280,2495,2475,2495,2475,3218
20241227,143900,13623565600,2475,2475,2475,2475,1656
20241227,143800,13619467000,2475,2475,2480,2475,757
20241227,143700,13617593180,2475,2475,2475,2475,385
20241227,143600,13616640305,2480,2480,2480,2480,188
20241227,143500,13616174065,2480,2480,2485,2475,5144
20241227,143400,13603435455,2480,2490,2495,2475,4370
20241227,143300,13592547750,2485,2480,2485,2470,6637
20241227,143200,13576094780,2480,2465,2485,2465,2394
20241227,143100,13570164950,2465,2460,2465,2460,607
20241227,143000,13568669040,2465,2460,2475,2455,872
20241227,142900,13566524490,2460,2470,2485,2460,6485
20241227,142800,13550488145,2465,2460,2465,2455,2942
20241227,142700,13543248950,2455,2460,2470,2455,2362
20241227,142600,13537443560,2460,2455,2470,2450,6093
20241227,142500,13522422900,2455,2450,2455,2450,495
20241227,142400,13521210140,2455,2445,2455,2445,2661
20241227,142300,13514688460,2435,2430,2440,2430,2544
20241227,142200,13508500290,2440,2430,2440,2400,26457
20241227,142100,13444527590,2425,2445,2445,2425,7520
20241227,142000,13426250970,2445,2460,2460,2430,21751
20241227,141900,13373199285,2460,2460,2460,2445,2344
20241227,141800,13367461430,2460,2450,2465,2440,5768
20241227,141700,13353358320,2445,2460,2475,2445,17874
20241227,141600,13309437035,2465,2490,2490,2455,3555
20241227,141500,13300676040,2495,2500,2500,2495,41
20241227,141400,13300573545,2500,2460,2500,2460,6314
20241227,141300,13284847985,2470,2470,2475,2455,7057
20241227,141200,13267480110,2465,2480,2480,2465,9195
20241227,141100,13244783590,2495,2495,2495,2475,1046
20241227,141000,13242194320,2475,2480,2495,2475,1720
20241227,140900,13237936615,2495,2480,2495,2480,1115
20241227,140800,13235171385,2495,2490,2500,2485,6600
20241227,140700,13218732315,2500,2495,2500,2495,2501
20241227,140600,13212492315,2495,2495,2495,2485,348
20241227,140500,13211624765,2495,2490,2495,2490,1212
20241227,140400,13208606880,2490,2485,2490,2470,2601
20241227,140300,13202176060,2475,2470,2485,2470,500
20241227,140200,13200941040,2470,2475,2485,2470,3402
20241227,140100,13192518465,2470,2485,2485,2470,1271
20241227,140000,13189377460,2470,2490,2495,2470,14015
20241227,135900,13154652700,2490,2490,2490,2490,657
20241227,135800,13153016770,2500,2500,2500,2500,1734
20241227,135700,13148681770,2505,2505,2505,2505,60
20241227,135600,13148531470,2505,2490,2505,2490,1199
20241227,135500,13145540595,2485,2480,2485,2475,3550
20241227,135400,13136747395,2480,2500,2500,2475,7877
20241227,135300,13117187935,2505,2500,2505,2500,32
20241227,135200,13117107780,2495,2510,2510,2495,7104
20241227,135100,13099352565,2505,2505,2510,2500,687
20241227,135000,13097634690,2510,2505,2515,2505,1865
20241227,134900,13092961740,2515,2505,2515,2500,4392
20241227,134800,13081958385,2520,2515,2520,2505,15
20241227,134700,13081920665,2525,2520,2525,2520,230
20241227,134600,13081340540,2500,2500,2525,2500,4174
20241227,134500,13070859010,2505,2490,2505,2490,3355
20241227,134400,13062477540,2495,2500,2500,2495,916
20241227,134300,13060188105,2500,2485,2500,2475,5450
20241227,134200,13046682340,2485,2495,2495,2485,6876
20241227,134100,13029560490,2495,2495,2500,2495,1743
20241227,134000,13025206700,2500,2495,2505,2495,85
20241227,133900,13024994200,2505,2500,2510,2500,1522
20241227,133800,13021189165,2510,2505,2510,2505,1173
20241227,133700,13018250685,2505,2500,2505,2500,441
20241227,133600,13017148165,2505,2510,2510,2500,1135
20241227,133500,13014310005,2510,2495,2510,2485,2303
20241227,133400,13008555905,2495,2485,2495,2480,2533
20241227,133300,13002262910,2485,2480,2485,2470,4327
20241227,133200,12991556000,2475,2505,2505,2475,8610
20241227,133100,12970135780,2510,2520,2525,2500,5439
20241227,133000,12956469825,2535,2540,2540,2520,3082
20241227,132900,12948686745,2525,2535,2550,2525,7350
20241227,132800,12930033275,2545,2530,2550,2530,4568
20241227,132700,12918446255,2530,2525,2530,2525,339
20241227,132600,12917590275,2525,2525,2530,2510,3676
20241227,132500,12908330155,2520,2515,2525,2515,2530
20241227,132400,12901964185,2520,2530,2530,2515,3236
20241227,132300,12893807910,2530,2525,2530,2515,5231
20241227,132200,12880637705,2520,2500,2520,2500,4336
20241227,132100,12869762130,2505,2500,2505,2495,3990
20241227,132000,12859791455,2510,2505,2510,2505,1478
20241227,131900,12856089050,2515,2515,2520,2505,2485
20241227,131800,12849856925,2525,2515,2525,2510,3300
20241227,131700,12841547150,2515,2495,2515,2495,4273
20241227,131600,12830831535,2505,2510,2510,2495,4418
20241227,131500,12819790520,2515,2510,2515,2510,4517
20241227,131400,12808452845,2510,2485,2510,2485,2256
20241227,131300,12802819170,2490,2490,2500,2480,7034
20241227,131200,12785331970,2500,2520,2520,2490,10571
20241227,131100,12758884375,2520,2535,2535,2520,920
20241227,131000,12756564300,2520,2525,2535,2520,2128
20241227,130900,12751191775,2530,2520,2540,2515,3498
20241227,130800,12742363470,2520,2520,2530,2520,8208
20241227,130700,12721668925,2520,2505,2520,2500,2343
20241227,130600,12715797005,2505,2505,2505,2485,9237
20241227,130500,12692767805,2510,2515,2530,2510,5955
20241227,130400,12677793115,2520,2515,2530,2510,2747
20241227,130300,12670878415,2525,2530,2540,2515,3085
20241227,130200,12663104310,2535,2530,2545,2520,12504
20241227,130100,12631488110,2545,2535,2570,2530,14297
20241227,130000,12595078115,2535,2550,2555,2510,13571
20241227,125900,12560684720,2550,2580,2585,2550,51793
20241227,125800,12427710750,2585,2500,2595,2500,103251
20241227,125700,12163862360,2500,2510,2520,2500,11646
20241227,125600,12134614835,2510,2495,2520,2495,15393
20241227,125500,12095986320,2495,2480,2500,2465,5307
20241227,125400,12082806210,2485,2485,2485,2480,5482
20241227,125300,12069189225,2485,2490,2495,2480,10242
20241227,125200,12043711705,2490,2480,2490,2480,2146
20241227,125100,12038381885,2480,2455,2485,2455,5504
20241227,125000,12024757905,2465,2440,2480,2440,35424
20241227,124900,11937625685,2440,2455,2455,2440,14253
20241227,124800,11902704340,2435,2435,2435,2435,0
20241227,124700,11902704340,2435,2460,2460,2435,30484
20241227,124600,11828109920,2465,2475,2480,2460,20584
20241227,124500,11777348925,2475,2480,2480,2475,16983
20241227,124400,11735247325,2475,2490,2490,2475,2669
20241227,124300,11728631035,2490,2485,2495,2480,6208
20241227,124200,11713211455,2495,2495,2495,2480,8055
20241227,124100,11693156255,2485,2500,2515,2485,4150
20241227,124000,11682747705,2500,2485,2505,2480,5090
20241227,123900,11670087540,2495,2505,2515,2490,8252
20241227,123800,11649465490,2515,2500,2515,2500,777
20241227,123700,11647513205,2510,2510,2510,2495,4985
20241227,123600,11635050150,2505,2500,2510,2495,8248
20241227,123500,11614419075,2510,2500,2515,2495,3665
20241227,123400,11605242985,2500,2520,2520,2495,9302
20241227,123300,11581935065,2520,2485,2520,2485,8861
20241227,123200,11559733835,2485,2505,2510,2485,32477
20241227,123100,11478750385,2505,2500,2515,2495,12226
20241227,123000,11448172245,2500,2505,2515,2495,10484
20241227,122900,11421963150,2505,2520,2525,2505,11275
20241227,122800,11393608875,2520,2525,2535,2515,18294
20241227,122700,11347455775,2520,2515,2525,2495,17164
20241227,122600,11304357265,2510,2485,2520,2475,37377
20241227,122500,11211103785,2485,2510,2515,2470,53321
20241227,122400,11078637720,2500,2505,2515,2500,11584
20241227,122300,11049659840,2515,2515,2520,2505,10413
20241227,122200,11023545135,2520,2520,2525,2510,12921
20241227,122100,10991063915,2515,2510,2530,2505,10926
20241227,122000,10963495685,2510,2505,2520,2495,35802
20241227,121900,10873751735,2505,2525,2535,2490,51895
20241227,121800,10743780260,2530,2535,2545,2520,20330
20241227,121700,10692407735,2535,2540,2570,2535,19616
20241227,121600,10642453250,2540,2545,2555,2535,17332
20241227,121500,10598337745,2540,2595,2600,2535,75869
20241227,121400,10403945720,2595,2600,2620,2560,111975
20241227,121300,10112992700,2600,2600,2610,2585,73159
20241227,121200,9922649140,2605,2560,2605,2555,94235
20241227,121100,9678769295,2565,2545,2565,2525,25185
20241227,121000,9614758020,2540,2525,2575,2520,52555
20241227,120900,9480822915,2520,2535,2555,2500,87483
20241227,120800,9260490755,2535,2585,2590,2515,78548
20241227,120700,9060743120,2585,2565,2590,2565,7095
20241227,120600,9042452080,2565,2575,2580,2550,42317
20241227,120500,8934054540,2580,2595,2595,2575,23264
20241227,120400,8873951855,2600,2610,2615,2590,24298
20241227,120300,8810779775,2600,2620,2620,2570,54162
20241227,120200,8670266925,2620,2630,2630,2600,15144
20241227,120100,8630648785,2620,2615,2650,2600,36176
20241227,120000,8535865675,2630,2615,2630,2605,24768
20241227,115900,8471135740,2630,2635,2635,2610,13728
20241227,115800,8435175275,2635,2630,2655,2620,29541
20241227,115700,8357263365,2630,2610,2645,2605,22014
20241227,115600,8299458030,2615,2620,2640,2605,36055
20241227,115500,8205024960,2620,2650,2655,2615,33751
20241227,115400,8116137440,2655,2640,2675,2640,22751
20241227,115300,8055644045,2630,2635,2645,2620,21968
20241227,115200,7997811770,2640,2640,2655,2630,11342
20241227,115100,7967805605,2635,2655,2660,2630,54904
20241227,115000,7822620920,2660,2685,2685,2650,28472
20241227,114900,7746853490,2690,2685,2690,2665,19762
20241227,114800,7693942930,2680,2665,2695,2665,36882
20241227,114700,7594999230,2665,2680,2705,2660,39154
20241227,114600,7489769085,2680,2635,2680,2635,65072
20241227,114500,7316678785,2640,2665,2665,2625,63672
20241227,114400,7148432720,2665,2670,2680,2655,56471
20241227,114300,6997947015,2675,2695,2705,2660,56268
20241227,114200,6847036215,2695,2700,2715,2680,47157
20241227,114100,6719637665,2700,2675,2720,2660,99679
20241227,114000,6451489765,2670,2725,2725,2670,106982
20241227,113900,6163517435,2725,2700,2725,2695,103444
20241227,113800,5883269960,2720,2720,2720,2720,0
20241227,113700,5883269960,2720,2710,2720,2695,89422
20241227,113600,5640748860,2700,2700,2715,2675,161919
20241227,113500,5203579615,2700,2655,2715,2615,248897
20241227,113400,4536655060,2655,2585,2680,2585,169972
20241227,113300,4087532470,2580,2565,2615,2565,58546
20241227,113200,3935597830,2560,2565,2580,2545,27265
20241227,113100,3865805070,2565,2565,2590,2530,37863
20241227,113000,3769133040,2565,2590,2610,2560,33159
20241227,112900,3683284010,2580,2590,2600,2565,46029
20241227,112800,3564277165,2590,2625,2625,2590,74734
20241227,112700,3369091525,2625,2610,2630,2575,154619
20241227,112600,2965258760,2605,2585,2620,2555,98114
20241227,112500,2712302830,2585,2625,2630,2550,156093
20241227,112400,2308876475,2615,2515,2640,2500,227567
20241227,112300,1717588050,2520,2490,2560,2485,105260
20241227,112200,1451081835,2490,2415,2525,2415,45977
20241227,112100,1336669070,2425,2425,2435,2410,4391
20241227,112000,1326048660,2425,2430,2435,2425,4665
20241227,111900,1314710175,2430,2440,2445,2425,4936
20241227,111800,1302695235,2440,2450,2455,2440,4945
20241227,111700,1290599870,2455,2455,2465,2440,9533
20241227,111600,1267234455,2440,2440,2465,2440,16064
20241227,111500,1227845410,2440,2410,2445,2405,10406
20241227,111400,1202613790,2410,2425,2425,2405,18911
20241227,111300,1157023230,2420,2425,2440,2420,8736
20241227,111200,1135831895,2435,2455,2460,2420,24701
20241227,111100,1075652565,2445,2495,2510,2445,98434
20241227,111000,832079800,2475,2475,2495,2465,16885
20241227,110900,790280480,2500,2500,2500,2500,0
20241227,110800,790280480,2500,2465,2500,2450,38020
20241227,110700,695871440,2450,2430,2470,2430,36677
20241227,110600,605778625,2430,2425,2465,2415,39388
20241227,110500,509627590,2430,2410,2445,2385,19142
20241227,110400,463162160,2415,2435,2455,2400,36519
20241227,110300,374553300,2435,2370,2440,2370,19994
20241227,110200,326677425,2365,2355,2370,2355,16038
20241227,110100,288808975,2355,2345,2355,2345,3391
20241227,110000,280846935,2340,2335,2340,2330,972
20241227,105900,278578060,2330,2330,2330,2330,30
20241227,105800,278508160,2330,2320,2330,2320,927
20241227,105700,276357300,2320,2340,2340,2320,2603
20241227,105600,270278325,2345,2315,2355,2315,6359
20241227,105500,255368015,2330,2330,2330,2330,1001
20241227,105400,253035685,2315,2330,2330,2315,4491
20241227,105300,242632555,2325,2325,2325,2325,1150
20241227,105200,239958805,2315,2310,2315,2310,871
20241227,105100,237942780,2315,2315,2315,2315,0
20241227,105000,237942780,2315,2310,2315,2310,2000
20241227,104900,233315880,2310,2290,2310,2290,118
20241227,104800,233044510,2290,2295,2305,2285,25588
20241227,104700,174419025,2295,2295,2295,2295,0
20241227,104600,174419025,2295,2310,2310,2295,7000
20241227,104500,158346945,2315,2315,2315,2315,1
20241227,104400,158344630,2315,2315,2315,2310,1036
20241227,104300,155951230,2315,2315,2315,2315,0
20241227,104200,155951230,2315,2315,2315,2315,0
20241227,104100,155951230,2315,2315,2315,2315,800
20241227,104000,154099230,2315,2310,2315,2305,360
20241227,103900,153269225,2310,2315,2315,2310,1214
20241227,103800,150460225,2315,2315,2315,2315,1
20241227,103700,150457910,2315,2315,2315,2315,0
20241227,103600,150457910,2315,2325,2325,2315,3534
20241227,103500,142252560,2330,2330,2330,2330,15
20241227,103400,142217610,2330,2335,2335,2330,378
20241227,103300,141336000,2335,2335,2335,2335,40
20241227,103200,141242600,2335,2335,2335,2335,0
20241227,103100,141242600,2335,2335,2335,2335,0
20241227,103000,141242600,2335,2330,2335,2325,1055
20241227,102900,138784670,2330,2325,2330,2325,51
20241227,102800,138666090,2320,2325,2325,2320,9
20241227,102700,138645205,2325,2330,2330,2325,1171
20241227,102600,135917315,2340,2340,2340,2340,0
20241227,102500,135917315,2340,2335,2340,2335,529
20241227,102400,134679955,2330,2330,2330,2330,294
20241227,102300,133994935,2325,2325,2325,2325,3052
20241227,102200,126899035,2325,2325,2325,2325,887
20241227,102100,124836760,2325,2325,2325,2325,32
20241227,102000,124762360,2325,2325,2325,2325,0
20241227,101900,124762360,2325,2325,2325,2325,0
20241227,101800,124762360,2325,2320,2325,2320,1942
20241227,101700,120247340,2320,2320,2320,2320,0
20241227,101600,120247340,2320,2320,2320,2320,143
20241227,101500,119915580,2315,2315,2315,2315,0
20241227,101400,119915580,2315,2315,2315,2315,0
20241227,101300,119915580,2315,2315,2315,2315,0
20241227,101200,119915580,2315,2315,2315,2315,0
20241227,101100,119915580,2315,2315,2315,2315,40
20241227,101000,119822980,2315,2315,2315,2315,0
20241227,100900,119822980,2315,2315,2315,2315,150
20241227,100800,119475730,2310,2315,2315,2310,647
20241227,100700,117979635,2320,2320,2320,2320,88
20241227,100600,117775475,2320,2320,2325,2320,122
20241227,100500,117492425,2315,2315,2315,2315,0
20241227,100400,117492425,2315,2315,2315,2315,0
20241227,100300,117492425,2315,2315,2315,2315,0
20241227,100200,117492425,2315,2315,2315,2315,678
20241227,100100,115922855,2310,2315,2315,2310,2608
20241227,100000,109893850,2320,2320,2320,2320,0
20241227,095900,109893850,2320,2320,2320,2320,0
20241227,095800,109893850,2320,2320,2320,2320,0
20241227,095700,109893850,2320,2320,2320,2320,0
20241227,095600,109893850,2320,2320,2320,2320,0
20241227,095500,109893850,2320,2320,2320,2320,205
20241227,095400,109418250,2320,2320,2320,2320,1315
20241227,095300,106367450,2320,2320,2320,2320,210
20241227,095200,105880250,2320,2325,2325,2320,405
20241227,095100,104940645,2325,2325,2325,2325,200
20241227,095000,104475645,2335,2335,2335,2335,0
20241227,094900,104475645,2335,2335,2335,2335,0
20241227,094800,104475645,2335,2335,2335,2335,0
20241227,094700,104475645,2335,2335,2335,2335,0
20241227,094600,104475645,2335,2335,2335,2335,0
20241227,094500,104475645,2335,2335,2335,2335,528
20241227,094400,103242765,2320,2320,2320,2320,0
20241227,094300,103242765,2320,2320,2320,2320,0
20241227,094200,103242765,2320,2320,2320,2320,50
20241227,094100,103126765,2335,2330,2335,2320,2291
20241227,094000,97804710,2330,2330,2330,2320,2328
20241227,093900,92393030,2355,2340,2355,2335,1544
20241227,093800,88784915,2340,2355,2355,2340,703
20241227,093700,87129725,2360,2360,2360,2360,0
20241227,093600,87129725,2360,2355,2360,2355,3
20241227,093500,87122655,2340,2355,2355,2340,1250
20241227,093400,84184905,2355,2355,2355,2355,1701
20241227,093300,80179050,2360,2360,2360,2355,11
20241227,093200,80153115,2355,2355,2355,2355,4692
20241227,093100,69103455,2355,2350,2360,2350,1916
20241227,093000,64599520,2350,2340,2350,2340,1525
20241227,092900,61029980,2340,2335,2340,2335,1661
20241227,092800,57149190,2335,2335,2335,2320,86
20241227,092700,56948425,2335,2335,2335,2335,33
20241227,092600,56871370,2335,2330,2335,2330,2001
20241227,092500,52200160,2335,2335,2335,2335,0
20241227,092400,52200160,2335,2335,2335,2335,66
20241227,092300,52046050,2330,2330,2330,2330,2858
20241227,092200,45386910,2330,2320,2330,2310,656
20241227,092100,43862725,2320,2320,2320,2320,0
20241227,092000,43862725,2320,2320,2325,2305,2490
20241227,091900,38084190,2325,2320,2325,2320,20
20241227,091800,38037780,2320,2305,2320,2305,101
20241227,091700,37803475,2305,2305,2305,2305,0
20241227,091600,37803475,2305,2305,2305,2305,21
20241227,091500,37755070,2305,2305,2305,2305,60
20241227,091400,37616770,2310,2310,2310,2310,158
20241227,091300,37251790,2310,2310,2310,2310,512
20241227,091200,36069070,2310,2310,2310,2310,400
20241227,091100,35145070,2320,2320,2320,2320,1
20241227,091000,35142750,2325,2300,2325,2300,235
20241227,090900,34597865,2295,2295,2295,2295,0
20241227,090800,34597865,2295,2295,2295,2295,6
20241227,090700,34584095,2295,2295,2295,2295,224
20241227,090600,34070015,2300,2300,2300,2300,441
20241227,090500,33055715,2300,2325,2325,2300,763
20241227,090400,31297945,2300,2300,2300,2300,50
20241227,090300,31182945,2330,2300,2330,2300,502
20241227,090200,30025480,2290,2285,2300,2285,105
20241227,090100,29784795,2290,2290,2290,2290,10043
20241227,090000,6786325,2275,2275,2275,2275,2983