KissMeData/039440/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,192400,5719433600,17050,17050,17050,17050,3406
20241227,192300,5719433600,17050,17050,17050,17050,0
20241227,192200,5719433600,17050,17050,17050,17050,0
20241227,192100,5719433600,17050,17050,17050,17050,0
20241227,192000,5719433600,17050,17050,17050,17050,0
20241227,191900,5719433600,17050,17050,17050,17050,0
20241227,191800,5719433600,17050,17050,17050,17050,0
20241227,191700,5719433600,17050,17050,17050,17050,0
20241227,191600,5719433600,17050,17050,17050,17050,0
20241227,191500,5719433600,17050,17050,17050,17050,0
20241227,191400,5719433600,17050,17050,17050,17050,0
20241227,191300,5719433600,17050,17050,17050,17050,0
20241227,191200,5719433600,17050,17050,17050,17050,0
20241227,191100,5719433600,17050,17050,17050,17050,0
20241227,191000,5719433600,17050,17050,17050,17050,0
20241227,190900,5719433600,17050,17050,17050,17050,0
20241227,190800,5719433600,17050,17050,17050,17050,0
20241227,190700,5719433600,17050,17050,17050,17050,0
20241227,190600,5719433600,17050,17050,17050,17050,0
20241227,190500,5719433600,17050,17050,17050,17050,0
20241227,190400,5719433600,17050,17050,17050,17050,0
20241227,190300,5719433600,17050,17050,17050,17050,0
20241227,190200,5719433600,17050,17050,17050,17050,0
20241227,190100,5719433600,17050,17050,17050,17050,0
20241227,190000,5719433600,17050,17050,17050,17050,0
20241227,185900,5719433600,17050,17050,17050,17050,0
20241227,185800,5719433600,17050,17050,17050,17050,0
20241227,185700,5719433600,17050,17050,17050,17050,0
20241227,185600,5719433600,17050,17050,17050,17050,0
20241227,185500,5719433600,17050,17050,17050,17050,0
20241227,185400,5719433600,17050,17050,17050,17050,3406
20241227,185300,5719433600,17050,17050,17050,17050,0
20241227,185200,5719433600,17050,17050,17050,17050,0
20241227,185100,5719433600,17050,17050,17050,17050,0
20241227,185000,5719433600,17050,17050,17050,17050,0
20241227,184900,5719433600,17050,17050,17050,17050,0
20241227,184800,5719433600,17050,17050,17050,17050,0
20241227,184700,5719433600,17050,17050,17050,17050,0
20241227,184600,5719433600,17050,17050,17050,17050,0
20241227,184500,5719433600,17050,17050,17050,17050,0
20241227,184400,5719433600,17050,17050,17050,17050,0
20241227,184300,5719433600,17050,17050,17050,17050,0
20241227,184200,5719433600,17050,17050,17050,17050,0
20241227,184100,5719433600,17050,17050,17050,17050,0
20241227,184000,5719433600,17050,17050,17050,17050,0
20241227,183900,5719433600,17050,17050,17050,17050,0
20241227,183800,5719433600,17050,17050,17050,17050,0
20241227,183700,5719433600,17050,17050,17050,17050,0
20241227,183600,5719433600,17050,17050,17050,17050,0
20241227,183500,5719433600,17050,17050,17050,17050,0
20241227,183400,5719433600,17050,17050,17050,17050,0
20241227,183300,5719433600,17050,17050,17050,17050,0
20241227,183200,5719433600,17050,17050,17050,17050,0
20241227,183100,5719433600,17050,17050,17050,17050,0
20241227,183000,5719433600,17050,17050,17050,17050,0
20241227,182900,5719433600,17050,17050,17050,17050,0
20241227,182800,5719433600,17050,17050,17050,17050,0
20241227,182700,5719433600,17050,17050,17050,17050,0
20241227,182600,5719433600,17050,17050,17050,17050,0
20241227,182500,5719433600,17050,17050,17050,17050,0
20241227,182400,5719433600,17050,17050,17050,17050,3406
20241227,182300,5719433600,17050,17050,17050,17050,0
20241227,182200,5719433600,17050,17050,17050,17050,0
20241227,182100,5719433600,17050,17050,17050,17050,0
20241227,182000,5719433600,17050,17050,17050,17050,0
20241227,181900,5719433600,17050,17050,17050,17050,0
20241227,181800,5719433600,17050,17050,17050,17050,0
20241227,181700,5719433600,17050,17050,17050,17050,0
20241227,181600,5719433600,17050,17050,17050,17050,0
20241227,181500,5719433600,17050,17050,17050,17050,0
20241227,181400,5719433600,17050,17050,17050,17050,0
20241227,181300,5719433600,17050,17050,17050,17050,0
20241227,181200,5719433600,17050,17050,17050,17050,0
20241227,181100,5719433600,17050,17050,17050,17050,0
20241227,181000,5719433600,17050,17050,17050,17050,0
20241227,180900,5719433600,17050,17050,17050,17050,0
20241227,180800,5719433600,17050,17050,17050,17050,0
20241227,180700,5719433600,17050,17050,17050,17050,0
20241227,180600,5719433600,17050,17050,17050,17050,0
20241227,180500,5719433600,17050,17050,17050,17050,0
20241227,180400,5719433600,17050,17050,17050,17050,0
20241227,180300,5719433600,17050,17050,17050,17050,0
20241227,180200,5719433600,17050,17050,17050,17050,0
20241227,180100,5719433600,17050,17050,17050,17050,0
20241227,180000,5719433600,17050,17050,17050,17050,0
20241227,175900,5719433600,17050,17050,17050,17050,0
20241227,175800,5719433600,17050,17050,17050,17050,0
20241227,175700,5719433600,17050,17050,17050,17050,0
20241227,175600,5719433600,17050,17050,17050,17050,0
20241227,175500,5719433600,17050,17050,17050,17050,0
20241227,175400,5719433600,17050,17050,17050,17050,3406
20241227,175300,5719433600,17050,17050,17050,17050,0
20241227,175200,5719433600,17050,17050,17050,17050,0
20241227,175100,5719433600,17050,17050,17050,17050,0
20241227,175000,5719433600,17050,17050,17050,17050,0
20241227,174900,5719433600,17050,17050,17050,17050,0
20241227,174800,5719433600,17050,17050,17050,17050,0
20241227,174700,5719433600,17050,17050,17050,17050,0
20241227,174600,5719433600,17050,17050,17050,17050,0
20241227,174500,5719433600,17050,17050,17050,17050,0
20241227,174400,5719433600,17050,17050,17050,17050,0
20241227,174300,5719433600,17050,17050,17050,17050,0
20241227,174200,5719433600,17050,17050,17050,17050,0
20241227,174100,5719433600,17050,17050,17050,17050,0
20241227,174000,5719433600,17050,17050,17050,17050,0
20241227,173900,5719433600,17050,17050,17050,17050,0
20241227,173800,5719433600,17050,17050,17050,17050,0
20241227,173700,5719433600,17050,17050,17050,17050,0
20241227,173600,5719433600,17050,17050,17050,17050,0
20241227,173500,5719433600,17050,17050,17050,17050,0
20241227,173400,5719433600,17050,17050,17050,17050,0
20241227,173300,5719433600,17050,17050,17050,17050,0
20241227,173200,5719433600,17050,17050,17050,17050,0
20241227,173100,5719433600,17050,17050,17050,17050,0
20241227,173000,5719433600,17050,17050,17050,17050,0
20241227,172900,5719433600,17050,17050,17050,17050,0
20241227,172800,5719433600,17050,17050,17050,17050,0
20241227,172700,5719433600,17050,17050,17050,17050,0
20241227,172600,5719433600,17050,17050,17050,17050,0
20241227,172500,5719433600,17050,17050,17050,17050,0
20241227,172400,5719433600,17050,17050,17050,17050,3406
20241227,172300,5719433600,17050,17050,17050,17050,0
20241227,172200,5719433600,17050,17050,17050,17050,0
20241227,172100,5719433600,17050,17050,17050,17050,0
20241227,172000,5719433600,17050,17050,17050,17050,0
20241227,171900,5719433600,17050,17050,17050,17050,0
20241227,171800,5719433600,17050,17050,17050,17050,0
20241227,171700,5719433600,17050,17050,17050,17050,0
20241227,171600,5719433600,17050,17050,17050,17050,0
20241227,171500,5719433600,17050,17050,17050,17050,0
20241227,171400,5719433600,17050,17050,17050,17050,0
20241227,171300,5719433600,17050,17050,17050,17050,0
20241227,171200,5719433600,17050,17050,17050,17050,0
20241227,171100,5719433600,17050,17050,17050,17050,0
20241227,171000,5719433600,17050,17050,17050,17050,0
20241227,170900,5719433600,17050,17050,17050,17050,0
20241227,170800,5719433600,17050,17050,17050,17050,0
20241227,170700,5719433600,17050,17050,17050,17050,0
20241227,170600,5719433600,17050,17050,17050,17050,0
20241227,170500,5719433600,17050,17050,17050,17050,0
20241227,170400,5719433600,17050,17050,17050,17050,0
20241227,170300,5719433600,17050,17050,17050,17050,0
20241227,170200,5719433600,17050,17050,17050,17050,0
20241227,170100,5719433600,17050,17050,17050,17050,0
20241227,170000,5719433600,17050,17050,17050,17050,0
20241227,165900,5719433600,17050,17050,17050,17050,0
20241227,165800,5719433600,17050,17050,17050,17050,0
20241227,165700,5719433600,17050,17050,17050,17050,0
20241227,165600,5719433600,17050,17050,17050,17050,0
20241227,165500,5719433600,17050,17050,17050,17050,0
20241227,165400,5719433600,17050,17050,17050,17050,3406
20241227,165300,5719433600,17050,17050,17050,17050,0
20241227,165200,5719433600,17050,17050,17050,17050,0
20241227,165100,5719433600,17050,17050,17050,17050,0
20241227,165000,5719433600,17050,17050,17050,17050,0
20241227,164900,5719433600,17050,17050,17050,17050,0
20241227,164800,5719433600,17050,17050,17050,17050,0
20241227,164700,5719433600,17050,17050,17050,17050,0
20241227,164600,5719433600,17050,17050,17050,17050,0
20241227,164500,5719433600,17050,17050,17050,17050,0
20241227,164400,5719433600,17050,17050,17050,17050,0
20241227,164300,5719433600,17050,17050,17050,17050,0
20241227,164200,5719433600,17050,17050,17050,17050,0
20241227,164100,5719433600,17050,17050,17050,17050,0
20241227,164000,5719433600,17050,17050,17050,17050,0
20241227,163900,5719433600,17050,17050,17050,17050,0
20241227,163800,5719433600,17050,17050,17050,17050,0
20241227,163700,5719433600,17050,17050,17050,17050,0
20241227,163600,5719433600,17050,17050,17050,17050,0
20241227,163500,5719433600,17050,17050,17050,17050,0
20241227,163400,5719433600,17050,17050,17050,17050,0
20241227,163300,5719433600,17050,17050,17050,17050,0
20241227,163200,5719433600,17050,17050,17050,17050,0
20241227,163100,5719433600,17050,17050,17050,17050,0
20241227,163000,5719433600,17050,17050,17050,17050,0
20241227,162900,5719433600,17050,17050,17050,17050,0
20241227,162800,5719433600,17050,17050,17050,17050,0
20241227,162700,5719433600,17050,17050,17050,17050,0
20241227,162600,5719433600,17050,17050,17050,17050,0
20241227,162500,5719433600,17050,17050,17050,17050,0
20241227,162400,5719433600,17050,17050,17050,17050,3406
20241227,162300,5719433600,17050,17050,17050,17050,0
20241227,162200,5719433600,17050,17050,17050,17050,0
20241227,162100,5719433600,17050,17050,17050,17050,0
20241227,162000,5719433600,17050,17050,17050,17050,0
20241227,161900,5719433600,17050,17050,17050,17050,0
20241227,161800,5719433600,17050,17050,17050,17050,0
20241227,161700,5719433600,17050,17050,17050,17050,0
20241227,161600,5719433600,17050,17050,17050,17050,0
20241227,161500,5719433600,17050,17050,17050,17050,0
20241227,161400,5719433600,17050,17050,17050,17050,0
20241227,161300,5719433600,17050,17050,17050,17050,0
20241227,161200,5719433600,17050,17050,17050,17050,0
20241227,161100,5719433600,17050,17050,17050,17050,0
20241227,161000,5719433600,17050,17050,17050,17050,0
20241227,160900,5719433600,17050,17050,17050,17050,0
20241227,160800,5719433600,17050,17050,17050,17050,0
20241227,160700,5719433600,17050,17050,17050,17050,0
20241227,160600,5719433600,17050,17050,17050,17050,0
20241227,160500,5719433600,17050,17050,17050,17050,0
20241227,160400,5719433600,17050,17050,17050,17050,0
20241227,160300,5719433600,17050,17050,17050,17050,0
20241227,160200,5719433600,17050,17050,17050,17050,0
20241227,160100,5719433600,17050,17050,17050,17050,0
20241227,160000,5719433600,17050,17050,17050,17050,0
20241227,155900,5719433600,17050,17050,17050,17050,0
20241227,155800,5719433600,17050,17050,17050,17050,0
20241227,155700,5719433600,17050,17050,17050,17050,0
20241227,155600,5719433600,17050,17050,17050,17050,0
20241227,155500,5719433600,17050,17050,17050,17050,0
20241227,155400,5719433600,17050,17050,17050,17050,3406
20241227,155300,5719433600,17050,17050,17050,17050,0
20241227,155200,5719433600,17050,17050,17050,17050,0
20241227,155100,5719433600,17050,17050,17050,17050,0
20241227,155000,5719433600,17050,17050,17050,17050,0
20241227,154900,5719433600,17050,17050,17050,17050,0
20241227,154800,5719433600,17050,17050,17050,17050,0
20241227,154700,5719433600,17050,17050,17050,17050,0
20241227,154600,5719433600,17050,17050,17050,17050,0
20241227,154500,5719433600,17050,17050,17050,17050,0
20241227,154400,5719433600,17050,17050,17050,17050,0
20241227,154300,5719433600,17050,17050,17050,17050,0
20241227,154200,5719433600,17050,17050,17050,17050,0
20241227,154100,5719433600,17050,17050,17050,17050,0
20241227,154000,5719433600,17050,17050,17050,17050,0
20241227,153900,5719433600,17050,17050,17050,17050,0
20241227,153800,5719433600,17050,17050,17050,17050,0
20241227,153700,5719433600,17050,17050,17050,17050,0
20241227,153600,5719433600,17050,17050,17050,17050,0
20241227,153500,5719433600,17050,17050,17050,17050,0
20241227,153400,5719433600,17050,17050,17050,17050,0
20241227,153300,5719433600,17050,17050,17050,17050,0
20241227,153200,5719433600,17050,17050,17050,17050,0
20241227,153100,5719433600,17050,17050,17050,17050,0
20241227,153000,5719433600,17050,17050,17050,17050,3406
20241227,152900,5661361300,17050,17050,17050,17050,0
20241227,152800,5661361300,17050,17050,17050,17050,0
20241227,152700,5661361300,17050,17050,17050,17050,0
20241227,152600,5661361300,17050,17050,17050,17050,0
20241227,152500,5661361300,17050,17050,17050,17050,0
20241227,152400,5661361300,17050,17050,17050,17050,0
20241227,152300,5661361300,17050,17050,17050,17050,0
20241227,152200,5661361300,17050,17050,17050,17050,0
20241227,152100,5661361300,17050,17050,17050,17050,0
20241227,152000,5661361300,17050,17050,17050,17050,0
20241227,151900,5661361300,17050,17040,17050,17040,1232
20241227,151800,5640360990,17040,17050,17060,17040,102
20241227,151700,5638622030,17040,17040,17050,17030,1131
20241227,151600,5619356810,17030,17050,17050,17030,863
20241227,151500,5604653030,17040,17080,17090,17040,1191
20241227,151400,5584345520,17060,17090,17090,17060,223
20241227,151300,5580537210,17090,17070,17090,17060,609
20241227,151200,5570144360,17080,17080,17080,17070,252
20241227,151100,5565841390,17080,17080,17080,17080,144
20241227,151000,5563381870,17080,17070,17080,17070,228
20241227,150900,5559488810,17070,17030,17070,17030,657
20241227,150800,5548289210,17030,17010,17030,17010,227
20241227,150700,5544425030,17020,17040,17040,17010,197
20241227,150600,5541071500,17030,17050,17050,17020,349
20241227,150500,5535127380,17040,17040,17050,17040,136
20241227,150400,5532809890,17040,17050,17050,17040,104
20241227,150300,5531037110,17050,17040,17050,17030,145
20241227,150200,5528566540,17050,17050,17050,17050,85
20241227,150100,5527117290,17050,17050,17050,17040,190
20241227,150000,5523877990,17040,17020,17040,17020,3
20241227,145900,5523826890,17030,17000,17030,17000,133
20241227,145800,5521564610,17030,17030,17050,17000,244
20241227,145700,5517414330,17050,17050,17050,17050,74
20241227,145600,5516152630,17030,17020,17030,17010,114
20241227,145500,5514212430,17000,17010,17020,17000,231
20241227,145400,5510282990,17020,17020,17020,17000,176
20241227,145300,5507289490,17030,17030,17030,17030,32
20241227,145200,5506744530,17030,17030,17040,17000,3931
20241227,145100,5439818380,17040,17040,17050,17040,65
20241227,145000,5438710730,17040,17040,17040,17040,164
20241227,144900,5435916170,17050,17050,17050,17050,112
20241227,144800,5434006570,17080,17060,17080,17030,1431
20241227,144700,5409621260,17060,17090,17090,17060,239
20241227,144600,5405542740,17090,17090,17090,17080,137
20241227,144500,5403201770,17120,17100,17120,17070,664
20241227,144400,5391858550,17100,17100,17100,17100,181
20241227,144300,5388763450,17100,17100,17100,17090,85
20241227,144200,5387309970,17100,17100,17100,17090,141
20241227,144100,5384899860,17100,17140,17140,17100,848
20241227,144000,5370392880,17140,17180,17180,17140,453
20241227,143900,5362623500,17170,17150,17170,17150,320
20241227,143800,5357133060,17150,17150,17150,17150,33
20241227,143700,5356567110,17160,17150,17160,17140,727
20241227,143600,5344101730,17160,17140,17160,17140,103
20241227,143500,5342335720,17130,17140,17140,17110,174
20241227,143400,5339356710,17140,17130,17150,17130,74
20241227,143300,5338088310,17140,17130,17140,17130,209
20241227,143200,5334508060,17110,17150,17150,17110,925
20241227,143100,5318675730,17150,17150,17160,17150,72
20241227,143000,5317440880,17140,17150,17150,17140,17
20241227,142900,5317149350,17150,17160,17160,17140,60
20241227,142800,5316120320,17160,17160,17160,17160,74
20241227,142700,5314850480,17160,17160,17160,17150,106
20241227,142600,5313031880,17160,17150,17170,17150,361
20241227,142500,5306834880,17110,17130,17130,17110,274
20241227,142400,5302144870,17140,17170,17170,17140,600
20241227,142300,5291856120,17170,17170,17170,17170,5
20241227,142200,5291770270,17170,17160,17170,17160,218
20241227,142100,5288028050,17160,17160,17160,17150,135
20241227,142000,5285711760,17160,17150,17160,17150,8
20241227,141900,5285574530,17150,17140,17150,17140,1764
20241227,141800,5255322690,17130,17150,17150,17130,148
20241227,141700,5252786070,17150,17140,17150,17140,105
20241227,141600,5250985330,17120,17120,17120,17120,10
20241227,141500,5250814130,17120,17150,17160,17120,2968
20241227,141400,5199927400,17150,17140,17150,17140,101
20241227,141300,5198195800,17140,17140,17140,17140,55
20241227,141200,5197253100,17120,17120,17120,17110,145
20241227,141100,5194770710,17120,17120,17120,17120,41
20241227,141000,5194068790,17100,17120,17120,17090,20
20241227,140900,5193726810,17120,17110,17120,17100,74
20241227,140800,5192460650,17100,17090,17120,17090,300
20241227,140700,5187331670,17080,17070,17080,17070,135
20241227,140600,5185025880,17070,17050,17070,17050,65
20241227,140500,5183916350,17060,17100,17100,17060,1002
20241227,140400,5166811290,17070,17100,17100,17070,936
20241227,140300,5150822420,17100,17100,17100,17100,11
20241227,140200,5150634320,17100,17100,17100,17100,67
20241227,140100,5149488620,17040,17040,17040,17040,0
20241227,140000,5149488620,17040,17130,17130,17040,110
20241227,135900,5147610080,17120,17140,17140,17090,213
20241227,135800,5143966860,17120,17070,17120,17070,110
20241227,135700,5142087710,17030,17020,17040,17020,1960
20241227,135600,5108724650,17020,17020,17020,17010,850
20241227,135500,5094257660,17020,17020,17020,17020,3049
20241227,135400,5042363680,17020,17030,17030,17010,3642
20241227,135300,4980377090,17030,17020,17030,17020,1346
20241227,135200,4957458700,17020,17020,17020,17020,105
20241227,135100,4955671600,17010,17020,17020,16980,825
20241227,135000,4941644670,17010,17000,17020,16990,353
20241227,134900,4935642780,17000,16990,17000,16980,391
20241227,134800,4929000890,16990,17030,17030,16990,892
20241227,134700,4913820840,17020,17000,17020,17000,302
20241227,134600,4908683580,17000,17080,17080,17000,2692
20241227,134500,4862814480,17060,17070,17080,17060,212
20241227,134400,4859197050,17060,17110,17120,17060,1487
20241227,134300,4833811670,17110,17130,17130,17110,58
20241227,134200,4832818870,17100,17120,17140,17100,1265
20241227,134100,4811166680,17120,17130,17130,17120,179
20241227,134000,4808100890,17130,17130,17140,17130,161
20241227,133900,4805341920,17120,17150,17150,17120,110
20241227,133800,4803457580,17160,17170,17170,17160,235
20241227,133700,4799424740,17170,17160,17170,17150,321
20241227,133600,4793914990,17150,17110,17160,17110,89
20241227,133500,4792388640,17130,17160,17160,17130,259
20241227,133400,4787944800,17160,17160,17160,17140,122
20241227,133300,4785851820,17140,17150,17170,17140,225
20241227,133200,4781991970,17140,17150,17150,17140,168
20241227,133100,4779112090,17150,17120,17150,17120,1800
20241227,133000,4748274310,17120,17110,17120,17110,203
20241227,132900,4744800430,17110,17110,17110,17110,187
20241227,132800,4741600860,17110,17100,17110,17100,179
20241227,132700,4738538490,17110,17100,17110,17100,348
20241227,132600,4732586850,17110,17110,17110,17100,110
20241227,132500,4730704860,17110,17100,17110,17100,215
20241227,132400,4727027680,17100,17100,17100,17100,2625
20241227,132300,4682140180,17090,17080,17090,17070,102
20241227,132200,4680398250,17050,17040,17050,17030,1606
20241227,132100,4653033430,17040,17050,17050,17040,68
20241227,132000,4651874580,17050,17050,17050,17040,187
20241227,131900,4648686810,17100,17090,17100,17020,323
20241227,131800,4643169630,17090,17120,17120,17090,178
20241227,131700,4640125720,17120,17110,17120,17110,227
20241227,131600,4636240280,17120,17120,17120,17120,59
20241227,131500,4635230200,17110,17120,17120,17020,152
20241227,131400,4632632610,17120,17120,17120,17120,148
20241227,131300,4630098850,17120,17130,17140,17000,638
20241227,131200,4619220120,17090,17090,17090,17090,237
20241227,131100,4615169790,17090,17090,17090,17080,294
20241227,131000,4610145340,17090,17120,17120,17090,521
20241227,130900,4601240520,17120,17040,17120,17040,5092
20241227,130800,4514419710,17040,17010,17040,16980,2870
20241227,130700,4465575740,17010,17090,17090,16990,4573
20241227,130600,4387777630,17120,17100,17120,17100,345
20241227,130500,4381876470,17100,17080,17130,17080,123
20241227,130400,4379773250,17060,17060,17060,17060,0
20241227,130300,4379773250,17060,17040,17060,17040,140
20241227,130200,4377385200,17060,17110,17110,17050,1232
20241227,130100,4356364400,17110,17110,17110,17110,92
20241227,130000,4354790280,17120,17110,17120,17110,134
20241227,125900,4352496830,17110,17100,17110,17100,6
20241227,125800,4352394190,17070,17070,17090,17070,1420
20241227,125700,4328152890,17070,17040,17070,17040,1119
20241227,125600,4309067360,17030,17050,17050,17030,287
20241227,125500,4304175840,17050,17060,17060,17050,284
20241227,125400,4299332230,17070,17050,17070,17050,2126
20241227,125300,4263078450,17050,17090,17090,17040,1260
20241227,125200,4241585240,17100,17150,17150,17100,298
20241227,125100,4236477410,17160,17150,17160,17150,10
20241227,125000,4236305860,17170,17170,17170,17170,5
20241227,124900,4236220010,17070,17170,17180,17070,460
20241227,124800,4228354130,17180,17180,17200,17180,195
20241227,124700,4225003810,17190,17190,17190,17180,143
20241227,124600,4222545660,17180,17180,17180,17180,32
20241227,124500,4221995900,17170,17160,17170,17160,1407
20241227,124400,4197841630,17160,17160,17160,17160,172
20241227,124300,4194890110,17150,17150,17150,17140,94
20241227,124200,4193278020,17150,17150,17160,17130,162
20241227,124100,4190499450,17150,17150,17150,17150,63
20241227,124000,4189419000,17150,17110,17150,17110,56
20241227,123900,4188459910,17110,17140,17140,17110,257
20241227,123800,4184056680,17150,17140,17160,17140,238
20241227,123700,4179975820,17120,17110,17140,17110,189
20241227,123600,4176739790,17110,17110,17110,17110,228
20241227,123500,4172838710,17160,17050,17160,17050,356
20241227,123400,4166731390,17030,17160,17170,17020,2659
20241227,123300,4121397880,17200,17150,17200,17150,201
20241227,123200,4117945680,17150,17200,17200,17150,45
20241227,123100,4117172030,17200,17170,17210,17100,1046
20241227,123000,4099255260,17180,17210,17220,17180,276
20241227,122900,4094508630,17220,17230,17230,17220,189
20241227,122800,4091252750,17240,17220,17240,17220,11
20241227,122700,4091063250,17210,17220,17220,17200,35
20241227,122600,4090461140,17220,17260,17260,17220,254
20241227,122500,4086080580,17270,17240,17270,17240,1039
20241227,122400,4068138160,17240,17210,17240,17210,657
20241227,122300,4056814750,17210,17210,17210,17200,50
20241227,122200,4055954260,17190,17210,17220,17190,85
20241227,122100,4054492100,17220,17210,17220,17200,66
20241227,122000,4053356210,17210,17190,17210,17190,73
20241227,121900,4052100160,17190,17200,17220,17190,77
20241227,121800,4050775690,17190,17210,17210,17190,211
20241227,121700,4047146720,17210,17170,17210,17170,836
20241227,121600,4032762810,17160,17150,17160,17150,33
20241227,121500,4032196710,17130,17150,17150,17130,54
20241227,121400,4031271000,17140,17150,17150,17140,99
20241227,121300,4029573520,17150,17150,17150,17130,182
20241227,121200,4026452330,17130,17120,17130,17120,21
20241227,121100,4026092700,17120,17150,17150,17120,62
20241227,121000,4025029900,17150,17160,17160,17150,182
20241227,120900,4021908030,17160,17120,17160,17100,225
20241227,120800,4018054260,17110,17120,17120,17110,119
20241227,120700,4016018060,17130,17140,17150,17120,108
20241227,120600,4014167250,17160,17120,17160,17120,98
20241227,120500,4012487850,17110,17130,17130,17110,262
20241227,120400,4008002670,17140,17120,17150,17120,181
20241227,120300,4004900350,17130,17140,17140,17130,134
20241227,120200,4002604460,17140,17130,17140,17130,96
20241227,120100,4000959190,17140,17180,17180,17130,907
20241227,120000,3985405750,17180,17200,17200,17180,301
20241227,115900,3980233100,17200,17210,17210,17200,121
20241227,115800,3978150700,17210,17190,17210,17190,20
20241227,115700,3977806680,17200,17250,17260,17200,687
20241227,115600,3965972810,17250,17250,17280,17250,81
20241227,115500,3964573790,17260,17260,17260,17260,91
20241227,115400,3963003130,17270,17260,17280,17260,81
20241227,115300,3961604370,17250,17240,17250,17240,488
20241227,115200,3953188920,17210,17250,17260,17210,215
20241227,115100,3949484300,17260,17280,17280,17220,75
20241227,115000,3948189740,17220,17240,17240,17220,359
20241227,114900,3942006560,17260,17260,17260,17220,409
20241227,114800,3934951830,17260,17270,17290,17260,231
20241227,114700,3930961700,17260,17270,17270,17260,65
20241227,114600,3929839250,17270,17240,17270,17240,458
20241227,114500,3921938820,17240,17240,17240,17230,169
20241227,114400,3919025340,17230,17180,17240,17180,837
20241227,114300,3904617030,17160,17130,17160,17080,1551
20241227,114200,3878069740,17140,17170,17190,17130,338
20241227,114100,3872267530,17200,17200,17200,17170,174
20241227,114000,3869276380,17200,17190,17200,17180,45
20241227,113900,3868502790,17180,17200,17200,17170,117
20241227,113800,3866491630,17170,17190,17190,17170,228
20241227,113700,3862575790,17200,17200,17210,17200,97
20241227,113600,3860907040,17200,17210,17210,17200,580
20241227,113500,3850925890,17210,17220,17220,17170,362
20241227,113400,3844698440,17220,17230,17240,17210,70
20241227,113300,3843493030,17240,17220,17240,17220,165
20241227,113200,3840648600,17230,17200,17240,17200,1312
20241227,113100,3818056000,17170,17180,17180,17170,161
20241227,113000,3815290160,17180,17180,17180,17180,0
20241227,112900,3815290160,17180,17140,17180,17090,437
20241227,112800,3807801380,17140,17220,17220,17140,475
20241227,112700,3799638410,17210,17220,17220,17090,4872
20241227,112600,3715929890,17230,17270,17270,17230,1755
20241227,112500,3685673340,17270,17270,17270,17260,85
20241227,112400,3684205640,17260,17270,17270,17240,771
20241227,112300,3670910450,17270,17280,17300,17250,423
20241227,112200,3663606270,17280,17330,17330,17280,1751
20241227,112100,3633308800,17330,17310,17330,17310,108
20241227,112000,3631437840,17320,17360,17360,17320,167
20241227,111900,3628541400,17360,17370,17370,17310,235
20241227,111800,3624467750,17350,17320,17380,17310,49
20241227,111700,3623618700,17320,17330,17330,17310,185
20241227,111600,3620415120,17330,17340,17340,17300,1360
20241227,111500,3596870740,17350,17420,17420,17340,3743
20241227,111400,3531764120,17410,17540,17540,17410,1887
20241227,111300,3498856530,17540,17500,17540,17500,834
20241227,111200,3484255810,17500,17460,17500,17450,741
20241227,111100,3471313040,17460,17430,17460,17430,1589
20241227,111000,3443605970,17430,17400,17430,17400,1119
20241227,110900,3424125230,17410,17410,17430,17410,1925
20241227,110800,3390601730,17430,17450,17460,17400,2411
20241227,110700,3348589390,17450,17460,17490,17450,454
20241227,110600,3340659370,17460,17450,17460,17440,399
20241227,110500,3333696110,17450,17450,17450,17440,587
20241227,110400,3323453290,17450,17410,17450,17400,484
20241227,110300,3315020100,17420,17480,17500,17410,2091
20241227,110200,3278540600,17480,17500,17500,17450,390
20241227,110100,3271723540,17490,17500,17500,17440,520
20241227,110000,3262644400,17500,17530,17540,17500,454
20241227,105900,3254688820,17540,17540,17540,17520,424
20241227,105800,3247254420,17550,17570,17580,17550,549
20241227,105700,3237610880,17550,17550,17570,17540,402
20241227,105600,3230551180,17550,17470,17560,17470,752
20241227,105500,3217384800,17480,17460,17480,17460,568
20241227,105400,3207459540,17470,17440,17470,17440,695
20241227,105300,3195325970,17400,17450,17460,17390,5282
20241227,105200,3103386740,17450,17470,17490,17450,550
20241227,105100,3093774610,17460,17460,17470,17420,987
20241227,105000,3076557290,17420,17530,17530,17380,1764
20241227,104900,3045772150,17510,17530,17540,17510,482
20241227,104800,3037323770,17530,17560,17580,17520,1594
20241227,104700,3009349670,17550,17570,17570,17550,1124
20241227,104600,2989617240,17570,17620,17620,17570,1527
20241227,104500,2962740910,17620,17620,17620,17600,402
20241227,104400,2955659880,17610,17650,17660,17590,1352
20241227,104300,2931835620,17650,17610,17680,17610,2735
20241227,104200,2883617310,17610,17620,17630,17600,1059
20241227,104100,2864968350,17620,17600,17640,17590,1788
20241227,104000,2833488370,17600,17750,17750,17600,2694
20241227,103900,2785927300,17750,17790,17790,17730,832
20241227,103800,2771143740,17780,17800,17800,17760,630
20241227,103700,2759932430,17780,17780,17800,17770,1246
20241227,103600,2737771370,17790,17820,17830,17790,891
20241227,103500,2721894280,17830,17810,17850,17800,2300
20241227,103400,2680897610,17810,17780,17820,17750,5540
20241227,103300,2582321110,17780,17770,17780,17750,1297
20241227,103200,2559265210,17770,17780,17780,17760,601
20241227,103100,2548582140,17780,17770,17780,17710,538
20241227,103000,2539024800,17710,17800,17800,17710,928
20241227,102900,2522521700,17790,17770,17800,17760,921
20241227,102800,2506140900,17770,17800,17810,17770,1091
20241227,102700,2486720560,17800,17720,17820,17720,5883
20241227,102600,2382195230,17720,17630,17730,17630,2484
20241227,102500,2338265960,17600,17640,17690,17600,2832
20241227,102400,2288354610,17660,17670,17710,17640,2893
20241227,102300,2237215920,17680,17680,17690,17650,1327
20241227,102200,2213776850,17680,17670,17690,17670,500
20241227,102100,2204933390,17660,17690,17750,17630,3573
20241227,102000,2141749190,17680,17670,17690,17600,3615
20241227,101900,2077913220,17620,17710,17750,17620,4116
20241227,101800,2005088870,17710,17750,17750,17670,2215
20241227,101700,1965880720,17750,17690,17750,17690,5036
20241227,101600,1876645480,17690,17690,17700,17650,2312
20241227,101500,1835767140,17690,17540,17690,17540,6596
20241227,101400,1719657590,17530,17490,17550,17480,5880
20241227,101300,1616689310,17490,17420,17490,17420,4804
20241227,101200,1532830210,17420,17380,17420,17350,3032
20241227,101100,1480107940,17390,17340,17400,17330,5787
20241227,101000,1379602090,17320,17330,17340,17320,1177
20241227,100900,1359201970,17330,17300,17330,17300,2132
20241227,100800,1322306110,17300,17280,17300,17280,2761
20241227,100700,1274568560,17280,17280,17300,17280,3388
20241227,100600,1216017390,17280,17260,17280,17240,1733
20241227,100500,1186119740,17260,17240,17270,17220,2044
20241227,100400,1150845120,17230,17220,17230,17210,537
20241227,100300,1141597730,17240,17260,17270,17230,9879
20241227,100200,971181600,17260,17130,17260,17130,6266
20241227,100100,863379180,17130,17070,17130,17070,994
20241227,100000,846377000,17070,17080,17080,17070,5
20241227,095900,846291630,17080,17080,17080,17080,2
20241227,095800,846257470,17030,17070,17070,17030,12
20241227,095700,846052750,17070,17030,17070,17020,100
20241227,095600,844349760,17020,17060,17070,17020,136
20241227,095500,842028860,17050,17030,17050,17030,92
20241227,095400,840462000,17030,17020,17030,17020,126
20241227,095300,838316230,17030,16980,17030,16980,903
20241227,095200,822955070,16970,16960,16970,16940,51
20241227,095100,822090410,16980,16980,16980,16980,0
20241227,095000,822090410,16980,16980,16980,16980,15
20241227,094900,821835710,16980,17030,17030,16980,91
20241227,094800,820288540,17040,16920,17040,16910,164
20241227,094700,817514110,16920,16840,16920,16830,541
20241227,094600,808384310,16830,16890,16890,16830,347
20241227,094500,802533700,16890,16920,16920,16890,735
20241227,094400,790111920,16920,16910,16920,16910,16
20241227,094300,789841230,16900,16940,16940,16900,170
20241227,094200,786968110,16890,16940,16940,16880,906
20241227,094100,771656300,16950,17010,17010,16950,1777
20241227,094000,741506590,17010,17040,17060,17000,1360
20241227,093900,718344700,17070,17040,17070,17040,42
20241227,093800,717628990,17080,17060,17080,17060,12
20241227,093700,717424250,17020,17060,17060,17020,140
20241227,093600,715039820,17060,17030,17060,17030,106
20241227,093500,713231640,17030,17050,17050,17030,39
20241227,093400,712567070,17030,17030,17030,17010,891
20241227,093300,697405290,17020,17070,17070,17020,1021
20241227,093200,680002990,17090,17160,17190,17090,3089
20241227,093100,626919150,17160,17100,17180,17060,4291
20241227,093000,553435640,17100,17150,17150,17100,96
20241227,092900,551790390,17170,17160,17170,17080,954
20241227,092800,535420160,17150,17080,17160,17070,1221
20241227,092700,514498720,17070,17140,17140,17070,757
20241227,092600,501558890,17150,17100,17160,17100,926
20241227,092500,485685250,17090,17020,17090,17020,1798
20241227,092400,455053970,17020,16970,17020,16970,366
20241227,092300,448831190,16970,17030,17030,16960,552
20241227,092200,439450620,17030,17070,17070,17030,408
20241227,092100,432495330,17100,17100,17100,17100,100
20241227,092000,430785330,17050,17070,17070,17030,1874
20241227,091900,398841000,17130,17080,17130,17070,451
20241227,091800,391139160,17070,17040,17070,17040,3
20241227,091700,391087980,17190,17200,17220,17100,2437
20241227,091600,349317030,17210,17070,17210,17070,3652
20241227,091500,286714440,17060,16990,17060,16970,2367
20241227,091400,246410000,16990,16990,16990,16970,3303
20241227,091300,190320740,16910,16990,16990,16910,1120
20241227,091200,171371640,16990,16950,16990,16890,475
20241227,091100,163325350,17000,16960,17000,16950,92
20241227,091000,161763260,16970,16970,16970,16900,289
20241227,090900,156869250,16970,16980,17010,16890,1280
20241227,090800,135126650,16970,16910,16970,16880,1758
20241227,090700,105344970,16900,16940,16950,16880,425
20241227,090600,98157620,16950,16870,16950,16860,1908
20241227,090500,65897420,16880,16890,16900,16880,622
20241227,090400,55387020,16890,16870,16890,16870,521
20241227,090300,46588190,16880,16910,16950,16880,1173
20241227,090200,26724480,16920,16920,16940,16910,318
20241227,090100,21339640,16940,16840,16940,16720,703
20241227,090000,9466240,16760,16700,16800,16700,387