KissMeData/053160/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,193600,2038545140,13160,13160,13160,13160,3459
20241227,193500,2038545140,13160,13160,13160,13160,0
20241227,193400,2038545140,13160,13160,13160,13160,0
20241227,193300,2038545140,13160,13160,13160,13160,0
20241227,193200,2038545140,13160,13160,13160,13160,0
20241227,193100,2038545140,13160,13160,13160,13160,0
20241227,193000,2038545140,13160,13160,13160,13160,0
20241227,192900,2038545140,13160,13160,13160,13160,0
20241227,192800,2038545140,13160,13160,13160,13160,0
20241227,192700,2038545140,13160,13160,13160,13160,0
20241227,192600,2038545140,13160,13160,13160,13160,0
20241227,192500,2038545140,13160,13160,13160,13160,0
20241227,192400,2038545140,13160,13160,13160,13160,0
20241227,192300,2038545140,13160,13160,13160,13160,0
20241227,192200,2038545140,13160,13160,13160,13160,0
20241227,192100,2038545140,13160,13160,13160,13160,0
20241227,192000,2038545140,13160,13160,13160,13160,0
20241227,191900,2038545140,13160,13160,13160,13160,0
20241227,191800,2038545140,13160,13160,13160,13160,0
20241227,191700,2038545140,13160,13160,13160,13160,0
20241227,191600,2038545140,13160,13160,13160,13160,0
20241227,191500,2038545140,13160,13160,13160,13160,0
20241227,191400,2038545140,13160,13160,13160,13160,0
20241227,191300,2038545140,13160,13160,13160,13160,0
20241227,191200,2038545140,13160,13160,13160,13160,0
20241227,191100,2038545140,13160,13160,13160,13160,0
20241227,191000,2038545140,13160,13160,13160,13160,0
20241227,190900,2038545140,13160,13160,13160,13160,0
20241227,190800,2038545140,13160,13160,13160,13160,0
20241227,190700,2038545140,13160,13160,13160,13160,0
20241227,190600,2038545140,13160,13160,13160,13160,3459
20241227,190500,2038545140,13160,13160,13160,13160,0
20241227,190400,2038545140,13160,13160,13160,13160,0
20241227,190300,2038545140,13160,13160,13160,13160,0
20241227,190200,2038545140,13160,13160,13160,13160,0
20241227,190100,2038545140,13160,13160,13160,13160,0
20241227,190000,2038545140,13160,13160,13160,13160,0
20241227,185900,2038545140,13160,13160,13160,13160,0
20241227,185800,2038545140,13160,13160,13160,13160,0
20241227,185700,2038545140,13160,13160,13160,13160,0
20241227,185600,2038545140,13160,13160,13160,13160,0
20241227,185500,2038545140,13160,13160,13160,13160,0
20241227,185400,2038545140,13160,13160,13160,13160,0
20241227,185300,2038545140,13160,13160,13160,13160,0
20241227,185200,2038545140,13160,13160,13160,13160,0
20241227,185100,2038545140,13160,13160,13160,13160,0
20241227,185000,2038545140,13160,13160,13160,13160,0
20241227,184900,2038545140,13160,13160,13160,13160,0
20241227,184800,2038545140,13160,13160,13160,13160,0
20241227,184700,2038545140,13160,13160,13160,13160,0
20241227,184600,2038545140,13160,13160,13160,13160,0
20241227,184500,2038545140,13160,13160,13160,13160,0
20241227,184400,2038545140,13160,13160,13160,13160,0
20241227,184300,2038545140,13160,13160,13160,13160,0
20241227,184200,2038545140,13160,13160,13160,13160,0
20241227,184100,2038545140,13160,13160,13160,13160,0
20241227,184000,2038545140,13160,13160,13160,13160,0
20241227,183900,2038545140,13160,13160,13160,13160,0
20241227,183800,2038545140,13160,13160,13160,13160,0
20241227,183700,2038545140,13160,13160,13160,13160,0
20241227,183600,2038545140,13160,13160,13160,13160,3459
20241227,183500,2038545140,13160,13160,13160,13160,0
20241227,183400,2038545140,13160,13160,13160,13160,0
20241227,183300,2038545140,13160,13160,13160,13160,0
20241227,183200,2038545140,13160,13160,13160,13160,0
20241227,183100,2038545140,13160,13160,13160,13160,0
20241227,183000,2038545140,13160,13160,13160,13160,0
20241227,182900,2038545140,13160,13160,13160,13160,0
20241227,182800,2038545140,13160,13160,13160,13160,0
20241227,182700,2038545140,13160,13160,13160,13160,0
20241227,182600,2038545140,13160,13160,13160,13160,0
20241227,182500,2038545140,13160,13160,13160,13160,0
20241227,182400,2038545140,13160,13160,13160,13160,0
20241227,182300,2038545140,13160,13160,13160,13160,0
20241227,182200,2038545140,13160,13160,13160,13160,0
20241227,182100,2038545140,13160,13160,13160,13160,0
20241227,182000,2038545140,13160,13160,13160,13160,0
20241227,181900,2038545140,13160,13160,13160,13160,0
20241227,181800,2038545140,13160,13160,13160,13160,0
20241227,181700,2038545140,13160,13160,13160,13160,0
20241227,181600,2038545140,13160,13160,13160,13160,0
20241227,181500,2038545140,13160,13160,13160,13160,0
20241227,181400,2038545140,13160,13160,13160,13160,0
20241227,181300,2038545140,13160,13160,13160,13160,0
20241227,181200,2038545140,13160,13160,13160,13160,0
20241227,181100,2038545140,13160,13160,13160,13160,0
20241227,181000,2038545140,13160,13160,13160,13160,0
20241227,180900,2038545140,13160,13160,13160,13160,0
20241227,180800,2038545140,13160,13160,13160,13160,0
20241227,180700,2038545140,13160,13160,13160,13160,0
20241227,180600,2038545140,13160,13160,13160,13160,3459
20241227,180500,2038545140,13160,13160,13160,13160,0
20241227,180400,2038545140,13160,13160,13160,13160,0
20241227,180300,2038545140,13160,13160,13160,13160,0
20241227,180200,2038545140,13160,13160,13160,13160,0
20241227,180100,2038545140,13160,13160,13160,13160,0
20241227,180000,2038545140,13160,13160,13160,13160,0
20241227,175900,2038545140,13160,13160,13160,13160,0
20241227,175800,2038545140,13160,13160,13160,13160,0
20241227,175700,2038545140,13160,13160,13160,13160,0
20241227,175600,2038545140,13160,13160,13160,13160,0
20241227,175500,2038545140,13160,13160,13160,13160,0
20241227,175400,2038545140,13160,13160,13160,13160,0
20241227,175300,2038545140,13160,13160,13160,13160,0
20241227,175200,2038545140,13160,13160,13160,13160,0
20241227,175100,2038545140,13160,13160,13160,13160,0
20241227,175000,2038545140,13160,13160,13160,13160,0
20241227,174900,2038545140,13160,13160,13160,13160,0
20241227,174800,2038545140,13160,13160,13160,13160,0
20241227,174700,2038545140,13160,13160,13160,13160,0
20241227,174600,2038545140,13160,13160,13160,13160,0
20241227,174500,2038545140,13160,13160,13160,13160,0
20241227,174400,2038545140,13160,13160,13160,13160,0
20241227,174300,2038545140,13160,13160,13160,13160,0
20241227,174200,2038545140,13160,13160,13160,13160,0
20241227,174100,2038545140,13160,13160,13160,13160,0
20241227,174000,2038545140,13160,13160,13160,13160,0
20241227,173900,2038545140,13160,13160,13160,13160,0
20241227,173800,2038545140,13160,13160,13160,13160,0
20241227,173700,2038545140,13160,13160,13160,13160,0
20241227,173600,2038545140,13160,13160,13160,13160,3459
20241227,173500,2038545140,13160,13160,13160,13160,0
20241227,173400,2038545140,13160,13160,13160,13160,0
20241227,173300,2038545140,13160,13160,13160,13160,0
20241227,173200,2038545140,13160,13160,13160,13160,0
20241227,173100,2038545140,13160,13160,13160,13160,0
20241227,173000,2038545140,13160,13160,13160,13160,0
20241227,172900,2038545140,13160,13160,13160,13160,0
20241227,172800,2038545140,13160,13160,13160,13160,0
20241227,172700,2038545140,13160,13160,13160,13160,0
20241227,172600,2038545140,13160,13160,13160,13160,0
20241227,172500,2038545140,13160,13160,13160,13160,0
20241227,172400,2038545140,13160,13160,13160,13160,0
20241227,172300,2038545140,13160,13160,13160,13160,0
20241227,172200,2038545140,13160,13160,13160,13160,0
20241227,172100,2038545140,13160,13160,13160,13160,0
20241227,172000,2038545140,13160,13160,13160,13160,0
20241227,171900,2038545140,13160,13160,13160,13160,0
20241227,171800,2038545140,13160,13160,13160,13160,0
20241227,171700,2038545140,13160,13160,13160,13160,0
20241227,171600,2038545140,13160,13160,13160,13160,0
20241227,171500,2038545140,13160,13160,13160,13160,0
20241227,171400,2038545140,13160,13160,13160,13160,0
20241227,171300,2038545140,13160,13160,13160,13160,0
20241227,171200,2038545140,13160,13160,13160,13160,0
20241227,171100,2038545140,13160,13160,13160,13160,0
20241227,171000,2038545140,13160,13160,13160,13160,0
20241227,170900,2038545140,13160,13160,13160,13160,0
20241227,170800,2038545140,13160,13160,13160,13160,0
20241227,170700,2038545140,13160,13160,13160,13160,0
20241227,170600,2038545140,13160,13160,13160,13160,3459
20241227,170500,2038545140,13160,13160,13160,13160,0
20241227,170400,2038545140,13160,13160,13160,13160,0
20241227,170300,2038545140,13160,13160,13160,13160,0
20241227,170200,2038545140,13160,13160,13160,13160,0
20241227,170100,2038545140,13160,13160,13160,13160,0
20241227,170000,2038545140,13160,13160,13160,13160,0
20241227,165900,2038545140,13160,13160,13160,13160,0
20241227,165800,2038545140,13160,13160,13160,13160,0
20241227,165700,2038545140,13160,13160,13160,13160,0
20241227,165600,2038545140,13160,13160,13160,13160,0
20241227,165500,2038545140,13160,13160,13160,13160,0
20241227,165400,2038545140,13160,13160,13160,13160,0
20241227,165300,2038545140,13160,13160,13160,13160,0
20241227,165200,2038545140,13160,13160,13160,13160,0
20241227,165100,2038545140,13160,13160,13160,13160,0
20241227,165000,2038545140,13160,13160,13160,13160,0
20241227,164900,2038545140,13160,13160,13160,13160,0
20241227,164800,2038545140,13160,13160,13160,13160,0
20241227,164700,2038545140,13160,13160,13160,13160,0
20241227,164600,2038545140,13160,13160,13160,13160,0
20241227,164500,2038545140,13160,13160,13160,13160,0
20241227,164400,2038545140,13160,13160,13160,13160,0
20241227,164300,2038545140,13160,13160,13160,13160,0
20241227,164200,2038545140,13160,13160,13160,13160,0
20241227,164100,2038545140,13160,13160,13160,13160,0
20241227,164000,2038545140,13160,13160,13160,13160,0
20241227,163900,2038545140,13160,13160,13160,13160,0
20241227,163800,2038545140,13160,13160,13160,13160,0
20241227,163700,2038545140,13160,13160,13160,13160,0
20241227,163600,2038545140,13160,13160,13160,13160,3459
20241227,163500,2038545140,13160,13160,13160,13160,0
20241227,163400,2038545140,13160,13160,13160,13160,0
20241227,163300,2038545140,13160,13160,13160,13160,0
20241227,163200,2038545140,13160,13160,13160,13160,0
20241227,163100,2038545140,13160,13160,13160,13160,0
20241227,163000,2038545140,13160,13160,13160,13160,0
20241227,162900,2038545140,13160,13160,13160,13160,0
20241227,162800,2038545140,13160,13160,13160,13160,0
20241227,162700,2038545140,13160,13160,13160,13160,0
20241227,162600,2038545140,13160,13160,13160,13160,0
20241227,162500,2038545140,13160,13160,13160,13160,0
20241227,162400,2038545140,13160,13160,13160,13160,0
20241227,162300,2038545140,13160,13160,13160,13160,0
20241227,162200,2038545140,13160,13160,13160,13160,0
20241227,162100,2038545140,13160,13160,13160,13160,0
20241227,162000,2038545140,13160,13160,13160,13160,0
20241227,161900,2038545140,13160,13160,13160,13160,0
20241227,161800,2038545140,13160,13160,13160,13160,0
20241227,161700,2038545140,13160,13160,13160,13160,0
20241227,161600,2038545140,13160,13160,13160,13160,0
20241227,161500,2038545140,13160,13160,13160,13160,0
20241227,161400,2038545140,13160,13160,13160,13160,0
20241227,161300,2038545140,13160,13160,13160,13160,0
20241227,161200,2038545140,13160,13160,13160,13160,0
20241227,161100,2038545140,13160,13160,13160,13160,0
20241227,161000,2038545140,13160,13160,13160,13160,0
20241227,160900,2038545140,13160,13160,13160,13160,0
20241227,160800,2038545140,13160,13160,13160,13160,0
20241227,160700,2038545140,13160,13160,13160,13160,0
20241227,160600,2038545140,13160,13160,13160,13160,3459
20241227,160500,2038545140,13160,13160,13160,13160,0
20241227,160400,2038545140,13160,13160,13160,13160,0
20241227,160300,2038545140,13160,13160,13160,13160,0
20241227,160200,2038545140,13160,13160,13160,13160,0
20241227,160100,2038545140,13160,13160,13160,13160,0
20241227,160000,2038545140,13160,13160,13160,13160,0
20241227,155900,2038545140,13160,13160,13160,13160,0
20241227,155800,2038545140,13160,13160,13160,13160,0
20241227,155700,2038545140,13160,13160,13160,13160,0
20241227,155600,2038545140,13160,13160,13160,13160,0
20241227,155500,2038545140,13160,13160,13160,13160,0
20241227,155400,2038545140,13160,13160,13160,13160,0
20241227,155300,2038545140,13160,13160,13160,13160,0
20241227,155200,2038545140,13160,13160,13160,13160,0
20241227,155100,2038545140,13160,13160,13160,13160,0
20241227,155000,2038545140,13160,13160,13160,13160,0
20241227,154900,2038545140,13160,13160,13160,13160,0
20241227,154800,2038545140,13160,13160,13160,13160,0
20241227,154700,2038545140,13160,13160,13160,13160,0
20241227,154600,2038545140,13160,13160,13160,13160,0
20241227,154500,2038545140,13160,13160,13160,13160,0
20241227,154400,2038545140,13160,13160,13160,13160,0
20241227,154300,2038545140,13160,13160,13160,13160,0
20241227,154200,2038545140,13160,13160,13160,13160,0
20241227,154100,2038545140,13160,13160,13160,13160,0
20241227,154000,2038545140,13160,13160,13160,13160,0
20241227,153900,2038545140,13160,13160,13160,13160,0
20241227,153800,2038545140,13160,13160,13160,13160,0
20241227,153700,2038545140,13160,13160,13160,13160,0
20241227,153600,2038545140,13160,13160,13160,13160,3459
20241227,153500,2038545140,13160,13160,13160,13160,0
20241227,153400,2038545140,13160,13160,13160,13160,0
20241227,153300,2038545140,13160,13160,13160,13160,0
20241227,153200,2038545140,13160,13160,13160,13160,0
20241227,153100,2038545140,13160,13160,13160,13160,0
20241227,153000,2038545140,13160,13160,13160,13160,3459
20241227,152900,1993024700,13500,13500,13500,13500,0
20241227,152800,1993024700,13500,13500,13500,13500,0
20241227,152700,1993024700,13500,13500,13500,13500,0
20241227,152600,1993024700,13500,13500,13500,13500,0
20241227,152500,1993024700,13500,13500,13500,13500,0
20241227,152400,1993024700,13500,13500,13500,13500,0
20241227,152300,1993024700,13500,13500,13500,13500,0
20241227,152200,1993024700,13500,13500,13500,13500,0
20241227,152100,1993024700,13500,13500,13500,13500,0
20241227,152000,1993024700,13500,13500,13500,13500,0
20241227,151900,1993024700,13500,13150,13530,13150,8695
20241227,151800,1876158030,13150,13240,13240,13150,741
20241227,151700,1866394020,13240,13240,13240,13150,2318
20241227,151600,1835798570,13240,13250,13300,13240,65
20241227,151500,1834937900,13300,13300,13300,13240,161
20241227,151400,1832799130,13310,13310,13310,13310,1
20241227,151300,1832785820,13310,13320,13320,13250,5
20241227,151200,1832719370,13260,13290,13290,13260,211
20241227,151100,1829919640,13350,13290,13350,13290,518
20241227,151000,1823033510,13290,13250,13290,13240,288
20241227,150900,1819218240,13260,13290,13290,13250,1339
20241227,150800,1801446850,13290,13300,13300,13290,46
20241227,150700,1800835500,13260,13260,13260,13260,398
20241227,150600,1795558020,13260,13260,13260,13260,321
20241227,150500,1791301560,13260,13310,13310,13260,488
20241227,150400,1784814350,13310,13320,13320,13310,133
20241227,150300,1783044060,13330,13320,13330,13310,291
20241227,150200,1779166280,13330,13330,13330,13330,51
20241227,150100,1778486450,13330,13380,13380,13330,321
20241227,150000,1774197300,13380,13440,13450,13380,31
20241227,145900,1773782040,13450,13400,13460,13390,129
20241227,145800,1772054190,13460,13470,13470,13390,80
20241227,145700,1770981960,13410,13410,13410,13410,0
20241227,145600,1770981960,13410,13410,13410,13410,1
20241227,145500,1770968550,13490,13490,13490,13490,0
20241227,145400,1770968550,13490,13480,13490,13410,1508
20241227,145300,1750724900,13490,13490,13490,13490,152
20241227,145200,1748674420,13500,13490,13500,13450,102
20241227,145100,1747298460,13490,13480,13490,13480,934
20241227,145000,1734703780,13480,13450,13480,13450,4
20241227,144900,1734649920,13480,13480,13480,13480,20
20241227,144800,1734380320,13500,13440,13500,13440,1438
20241227,144700,1715012920,13360,13410,13410,13360,31
20241227,144600,1714597880,13450,13450,13450,13440,823
20241227,144500,1703532300,13450,13440,13450,13440,5
20241227,144400,1703465070,13410,13380,13410,13340,1206
20241227,144300,1687355690,13380,13380,13380,13380,7
20241227,144200,1687262030,13380,13410,13410,13380,42
20241227,144100,1686699810,13450,13450,13450,13450,6
20241227,144000,1686619110,13450,13450,13450,13450,0
20241227,143900,1686619110,13450,13400,13450,13380,11
20241227,143800,1686471810,13410,13410,13410,13410,5
20241227,143700,1686404760,13470,13450,13470,13450,295
20241227,143600,1682436040,13450,13450,13450,13450,670
20241227,143500,1673424540,13440,13440,13440,13440,608
20241227,143400,1665253020,13440,13440,13440,13440,92
20241227,143300,1664016540,13440,13440,13440,13440,268
20241227,143200,1660414620,13440,13410,13440,13410,201
20241227,143100,1657719180,13410,13410,13410,13410,321
20241227,143000,1653414570,13400,13400,13400,13400,270
20241227,142900,1649796570,13380,13380,13400,13380,31
20241227,142800,1649381730,13380,13390,13400,13380,52
20241227,142700,1648685100,13390,13390,13390,13390,73
20241227,142600,1647707630,13390,13390,13390,13390,3
20241227,142500,1647667460,13390,13400,13400,13390,31
20241227,142400,1647252340,13410,13400,13410,13400,178
20241227,142300,1644867130,13460,13460,13460,13460,0
20241227,142200,1644867130,13460,13460,13460,13460,0
20241227,142100,1644867130,13460,13390,13460,13380,31
20241227,142000,1644452160,13470,13460,13470,13460,100
20241227,141900,1643105170,13480,13480,13480,13480,0
20241227,141800,1643105170,13480,13460,13480,13460,433
20241227,141700,1637274800,13390,13420,13420,13390,337
20241227,141600,1632758360,13460,13460,13460,13460,2
20241227,141500,1632731440,13460,13460,13460,13460,20
20241227,141400,1632462240,13470,13400,13470,13400,7
20241227,141300,1632368370,13400,13400,13400,13400,1
20241227,141200,1632354970,13480,13440,13480,13440,373
20241227,141100,1627341180,13440,13370,13440,13370,1589
20241227,141000,1606080600,13310,13310,13310,13310,0
20241227,140900,1606080600,13310,13310,13310,13310,0
20241227,140800,1606080600,13310,13320,13320,13310,132
20241227,140700,1604322590,13370,13370,13370,13370,0
20241227,140600,1604322590,13370,13370,13370,13370,120
20241227,140500,1602718190,13370,13370,13370,13370,0
20241227,140400,1602718190,13370,13370,13370,13370,1
20241227,140300,1602704820,13320,13320,13320,13320,220
20241227,140200,1599774420,13320,13370,13370,13320,101
20241227,140100,1598424100,13370,13370,13370,13370,0
20241227,140000,1598424100,13370,13370,13370,13370,1
20241227,135900,1598410730,13290,13300,13300,13290,151
20241227,135800,1596403910,13290,13380,13380,13290,562
20241227,135700,1588911440,13380,13390,13430,13380,63
20241227,135600,1588068160,13430,13430,13430,13430,4
20241227,135500,1588014440,13430,13430,13430,13430,1
20241227,135400,1588001010,13440,13440,13440,13440,0
20241227,135300,1588001010,13440,13390,13440,13390,2
20241227,135200,1587974180,13380,13380,13380,13380,0
20241227,135100,1587974180,13380,13380,13380,13380,0
20241227,135000,1587974180,13380,13380,13380,13380,1
20241227,134900,1587960800,13380,13380,13380,13380,0
20241227,134800,1587960800,13380,13380,13380,13380,1
20241227,134700,1587947420,13440,13440,13440,13440,0
20241227,134600,1587947420,13440,13440,13440,13440,1
20241227,134500,1587933980,13390,13390,13390,13390,1
20241227,134400,1587920590,13380,13390,13390,13380,87
20241227,134300,1586756130,13380,13390,13390,13380,98
20241227,134200,1585444680,13390,13390,13390,13390,18
20241227,134100,1585203660,13440,13440,13440,13440,1
20241227,134000,1585190220,13390,13440,13440,13390,39
20241227,133900,1584667960,13430,13430,13430,13430,10
20241227,133800,1584533660,13440,13440,13440,13440,0
20241227,133700,1584533660,13440,13440,13440,13440,507
20241227,133600,1577719580,13440,13430,13440,13430,111
20241227,133500,1576228840,13430,13430,13430,13430,0
20241227,133400,1576228840,13430,13400,13430,13400,200
20241227,133300,1573543410,13420,13420,13420,13420,1
20241227,133200,1573529990,13380,13420,13420,13380,941
20241227,133100,1560939050,13420,13420,13420,13420,50
20241227,133000,1560268050,13420,13420,13420,13420,10
20241227,132900,1560133850,13370,13370,13370,13370,39
20241227,132800,1559612420,13370,13360,13370,13360,117
20241227,132700,1558048280,13360,13360,13360,13360,0
20241227,132600,1558048280,13360,13370,13370,13360,7
20241227,132500,1557954740,13370,13380,13380,13370,357
20241227,132400,1553181000,13380,13380,13380,13380,50
20241227,132300,1552512000,13440,13380,13440,13380,20
20241227,132200,1552244100,13440,13420,13440,13380,101
20241227,132100,1550890100,13410,13410,13410,13410,0
20241227,132000,1550890100,13410,13410,13410,13410,0
20241227,131900,1550890100,13410,13410,13410,13410,0
20241227,131800,1550890100,13410,13410,13410,13410,20
20241227,131700,1550621900,13400,13400,13400,13400,0
20241227,131600,1550621900,13400,13450,13450,13400,37
20241227,131500,1550124750,13420,13470,13470,13420,323
20241227,131400,1545779150,13430,13470,13470,13430,118
20241227,131300,1544193970,13470,13430,13470,13430,605
20241227,131200,1536050900,13410,13430,13430,13410,79
20241227,131100,1534990050,13410,13410,13410,13410,207
20241227,131000,1532214180,13410,13460,13460,13410,440
20241227,130900,1526313680,13460,13410,13460,13410,38
20241227,130800,1525803100,13460,13410,13460,13410,550
20241227,130700,1518427550,13400,13410,13410,13380,41
20241227,130600,1517878140,13380,13380,13380,13380,20
20241227,130500,1517610540,13380,13380,13380,13380,0
20241227,130400,1517610540,13380,13380,13380,13380,141
20241227,130300,1515723960,13390,13480,13480,13390,225
20241227,130200,1512706990,13410,13480,13480,13410,2
20241227,130100,1512680100,13460,13440,13460,13440,169
20241227,130000,1510405700,13440,13440,13440,13440,7
20241227,125900,1510311620,13450,13420,13450,13420,564
20241227,125800,1502731180,13400,13370,13400,13370,334
20241227,125700,1498264910,13370,13340,13370,13340,2
20241227,125600,1498238200,13330,13330,13330,13330,6
20241227,125500,1498158220,13330,13330,13330,13330,0
20241227,125400,1498158220,13330,13330,13330,13330,25
20241227,125300,1497824970,13330,13330,13330,13330,43
20241227,125200,1497251780,13330,13400,13400,13330,52
20241227,125100,1496558380,13440,13440,13440,13440,0
20241227,125000,1496558380,13440,13440,13440,13440,0
20241227,124900,1496558380,13440,13430,13440,13430,20
20241227,124800,1496289620,13450,13450,13450,13300,790
20241227,124700,1485713560,13450,13360,13460,13360,2377
20241227,124600,1453865450,13360,13320,13360,13320,843
20241227,124500,1442617880,13320,13320,13320,13320,0
20241227,124400,1442617880,13320,13320,13320,13320,2
20241227,124300,1442591240,13320,13300,13320,13300,52
20241227,124200,1441898640,13300,13260,13310,13260,194
20241227,124100,1439321540,13260,13260,13260,13260,60
20241227,124000,1438525940,13310,13310,13310,13310,3
20241227,123900,1438486010,13310,13270,13310,13270,30
20241227,123800,1438087510,13310,13310,13310,13310,5
20241227,123700,1438020960,13310,13310,13310,13310,26
20241227,123600,1437674900,13310,13260,13310,13260,110
20241227,123500,1436216200,13320,13320,13320,13320,6
20241227,123400,1436136280,13320,13320,13320,13280,27
20241227,123300,1435777640,13300,13300,13300,13300,80
20241227,123200,1434713640,13330,13280,13330,13260,313
20241227,123100,1430561190,13340,13340,13340,13340,0
20241227,123000,1430561190,13340,13250,13340,13250,550
20241227,122900,1423268660,13250,13250,13250,13250,30
20241227,122800,1422871160,13250,13250,13250,13250,0
20241227,122700,1422871160,13250,13170,13250,13170,2
20241227,122600,1422844740,13260,13260,13260,13260,36
20241227,122500,1422367380,13250,13250,13260,13250,370
20241227,122400,1417463960,13240,13240,13240,13240,262
20241227,122300,1413995080,13240,13230,13240,13230,162
20241227,122200,1411851210,13240,13230,13240,13230,279
20241227,122100,1408159300,13170,13170,13170,13170,12
20241227,122000,1408001260,13170,13150,13170,13080,583
20241227,121900,1400349450,13090,13130,13150,13080,134
20241227,121800,1398595850,13130,13160,13160,13130,5
20241227,121700,1398530110,13160,13120,13160,13040,1119
20241227,121600,1383905750,13160,13160,13160,13160,100
20241227,121500,1382589750,13160,13160,13170,13160,1028
20241227,121400,1369061250,13160,13180,13180,13160,775
20241227,121300,1358861050,13210,13220,13220,13210,2
20241227,121200,1358834620,13170,13170,13230,13160,53
20241227,121100,1358136470,13240,13160,13240,13160,261
20241227,121000,1354700390,13160,13190,13190,13160,355
20241227,120900,1350020920,13250,13160,13250,13160,363
20241227,120800,1345241320,13080,13110,13180,13080,2051
20241227,120700,1318373520,13120,13180,13180,13120,4597
20241227,120600,1257928980,13260,13260,13260,13170,104
20241227,120500,1256551580,13180,13260,13260,13180,822
20241227,120400,1245713320,13200,13260,13260,13200,387
20241227,120300,1240600590,13210,13210,13280,13210,74
20241227,120200,1239622920,13280,13220,13280,13210,323
20241227,120100,1235337830,13280,13280,13280,13220,5
20241227,120000,1235271610,13210,13220,13280,13210,217
20241227,115900,1232404820,13250,13280,13280,13220,48
20241227,115800,1231768780,13280,13250,13280,13240,276
20241227,115700,1228111880,13250,13250,13250,13190,59
20241227,115600,1227332340,13250,13250,13250,13250,1
20241227,115500,1227319090,13260,13260,13260,13180,214
20241227,115400,1224497910,13260,13180,13260,13180,68
20241227,115300,1223601590,13270,13210,13280,13160,1213
20241227,115200,1207634160,13280,13290,13290,13150,1633
20241227,115100,1186071040,13300,13340,13340,13300,1321
20241227,115000,1168498870,13340,13350,13350,13330,198
20241227,114900,1165859060,13340,13360,13360,13340,608
20241227,114800,1157746960,13380,13380,13380,13350,851
20241227,114700,1146378700,13380,13390,13390,13380,110
20241227,114600,1144906840,13400,13400,13400,13390,755
20241227,114500,1134796750,13410,13410,13410,13390,181
20241227,114400,1132372030,13400,13480,13480,13400,603
20241227,114300,1124284680,13420,13490,13490,13420,567
20241227,114200,1116675140,13490,13510,13510,13410,505
20241227,114100,1109901640,13430,13530,13540,13430,499
20241227,114000,1103194860,13540,13540,13540,13540,70
20241227,113900,1102247060,13540,13550,13550,13530,9
20241227,113800,1102125230,13420,13550,13550,13420,727
20241227,113700,1092351880,13460,13450,13550,13450,88
20241227,113600,1091167150,13450,13450,13450,13450,1
20241227,113500,1091153700,13450,13450,13450,13440,341
20241227,113400,1086570600,13470,13500,13500,13470,1236
20241227,113300,1069918100,13500,13570,13570,13500,421
20241227,113200,1064226900,13570,13500,13570,13500,691
20241227,113100,1054898260,13500,13470,13500,13470,640
20241227,113000,1046272180,13470,13480,13480,13440,92
20241227,112900,1045035250,13480,13440,13480,13440,561
20241227,112800,1037495370,13490,13490,13490,13490,1
20241227,112700,1037481880,13490,13430,13500,13430,145
20241227,112600,1035524880,13430,13490,13500,13430,377
20241227,112500,1030452210,13490,13490,13490,13490,150
20241227,112400,1028428710,13420,13420,13420,13420,27
20241227,112300,1028066370,13490,13490,13490,13490,1
20241227,112200,1028052880,13400,13500,13500,13400,347
20241227,112100,1023392070,13470,13470,13470,13470,40
20241227,112000,1022853270,13480,13470,13480,13470,132
20241227,111900,1021073950,13470,13480,13480,13460,32
20241227,111800,1020643110,13480,13480,13480,13480,5
20241227,111700,1020575710,13440,13440,13440,13440,935
20241227,111600,1008009310,13440,13440,13440,13440,18
20241227,111500,1007767390,13380,13370,13440,13350,1321
20241227,111400,990122910,13440,13400,13440,13390,892
20241227,111300,978178660,13460,13400,13460,13400,344
20241227,111200,973569000,13400,13440,13500,13400,1918
20241227,111100,947805960,13450,13440,13480,13440,116
20241227,111000,946245370,13480,13480,13480,13440,1377
20241227,110900,927708420,13490,13490,13500,13480,228
20241227,110800,924633690,13500,13540,13550,13500,718
20241227,110700,914939700,13520,13510,13520,13510,261
20241227,110600,911412820,13520,13500,13520,13500,4
20241227,110500,911358800,13520,13510,13520,13500,19
20241227,110400,911102230,13510,13520,13520,13490,157
20241227,110300,908984120,13490,13520,13520,13490,9529
20241227,110200,780167030,13520,13530,13530,13520,2510
20241227,110100,746231040,13530,13520,13590,13520,420
20241227,110000,740551720,13590,13590,13590,13590,0
20241227,105900,740551720,13590,13510,13590,13500,677
20241227,105800,731400010,13590,13520,13590,13510,166
20241227,105700,729156970,13590,13590,13590,13590,0
20241227,105600,729156970,13590,13550,13590,13500,2108
20241227,105500,700631490,13630,13560,13630,13550,353
20241227,105400,695847730,13630,13560,13630,13560,129
20241227,105300,694098420,13570,13590,13640,13570,360
20241227,105200,689211470,13590,13640,13640,13590,29
20241227,105100,688817300,13600,13640,13640,13600,123
20241227,105000,687139770,13650,13650,13650,13650,5
20241227,104900,687071520,13650,13640,13650,13640,7
20241227,104800,686975980,13630,13630,13630,13630,300
20241227,104700,682886980,13630,13630,13630,13630,57
20241227,104600,682110070,13650,13650,13650,13650,0
20241227,104500,682110070,13650,13650,13650,13650,4
20241227,104400,682055470,13640,13640,13640,13640,30
20241227,104300,681646270,13640,13610,13640,13560,147
20241227,104200,679650890,13610,13600,13610,13600,44
20241227,104100,679052280,13600,13610,13610,13600,118
20241227,104000,677447300,13620,13650,13650,13610,693
20241227,103900,668007810,13650,13650,13650,13650,73
20241227,103800,667011360,13660,13670,13750,13660,986
20241227,103700,653541620,13670,13680,13680,13670,849
20241227,103600,641935090,13750,13750,13750,13750,50
20241227,103500,641247590,13760,13760,13760,13760,21
20241227,103400,640958630,13680,13760,13760,13680,1377
20241227,103300,622072990,13760,13770,13770,13760,11
20241227,103200,621921590,13770,13770,13770,13770,26
20241227,103100,621563570,13770,13770,13770,13770,18
20241227,103000,621315710,13770,13800,13870,13760,386
20241227,102900,615999540,13800,13870,13870,13780,819
20241227,102800,604700400,13870,13870,13870,13870,0
20241227,102700,604700400,13870,13830,13880,13810,95
20241227,102600,603388300,13880,13880,13880,13820,204
20241227,102500,600568840,13890,13900,13900,13890,4
20241227,102400,600513260,13810,13900,13900,13810,877
20241227,102300,588389140,13900,13850,13900,13850,205
20241227,102200,585549640,13900,13900,13900,13900,2
20241227,102100,585521840,13900,13900,13900,13900,24
20241227,102000,585188240,13900,13900,13900,13900,1
20241227,101900,585174340,13820,13890,13890,13820,1010
20241227,101800,571171320,13900,13900,13900,13900,50
20241227,101700,570476320,13890,13900,13900,13890,903
20241227,101600,557925650,13900,13900,13900,13900,250
20241227,101500,554450650,13930,13910,13930,13890,982
20241227,101400,540806000,13930,13930,13930,13930,0
20241227,101300,540806000,13930,13930,13930,13930,164
20241227,101200,538521480,13940,13940,13940,13900,1035
20241227,101100,524109950,13900,13900,13900,13900,50
20241227,101000,523414950,13930,13930,13930,13930,758
20241227,100900,512856010,13930,13900,13930,13900,751
20241227,100800,502417080,13890,13940,13940,13890,217
20241227,100700,499401700,13940,13940,13940,13940,1
20241227,100600,499387760,13940,13940,13940,13940,0
20241227,100500,499387760,13940,13900,13940,13900,150
20241227,100400,497300760,13940,13900,13940,13890,455
20241227,100300,490976080,13900,13900,13900,13900,186
20241227,100200,488390680,13900,13920,13920,13900,87
20241227,100100,487180200,13920,13960,13960,13920,72
20241227,100000,486177890,13960,13960,13960,13920,14
20241227,095900,485982850,13970,13950,13970,13920,759
20241227,095800,475404680,13950,13970,13970,13930,198
20241227,095700,472642520,13970,13980,13990,13920,532
20241227,095600,465211170,13980,13910,13980,13900,794
20241227,095500,454140620,13960,13960,13960,13950,373
20241227,095400,448934040,13960,13920,13960,13920,522
20241227,095300,441662050,13930,13920,13930,13910,299
20241227,095200,437498850,13880,13880,13880,13880,177
20241227,095100,435042090,13880,13900,13920,13880,369
20241227,095000,429910690,13900,13870,13930,13870,444
20241227,094900,423738510,13870,13800,13870,13800,306
20241227,094800,419502800,13810,13820,13820,13800,189
20241227,094700,416891130,13820,13820,13840,13820,340
20241227,094600,412188350,13820,13840,13840,13780,1470
20241227,094500,391904720,13840,13820,13840,13800,31
20241227,094400,391476220,13820,13800,13820,13800,299
20241227,094300,387347420,13800,13810,13810,13800,16
20241227,094200,387126470,13810,13800,13810,13800,64
20241227,094100,386243260,13800,13800,13800,13790,298
20241227,094000,382130910,13800,13790,13800,13790,105
20241227,093900,380682160,13800,13800,13840,13800,968
20241227,093800,367298860,13830,13720,13850,13720,287
20241227,093700,363330520,13870,13640,13870,13610,2621
20241227,093600,327389850,13590,13560,13640,13560,355
20241227,093500,322556250,13550,13630,13630,13550,150
20241227,093400,320522150,13630,13650,13650,13550,168
20241227,093300,318241930,13580,13570,13580,13570,20
20241227,093200,317970520,13650,13650,13650,13650,0
20241227,093100,317970520,13650,13570,13650,13550,411
20241227,093000,312394620,13570,13650,13650,13570,82
20241227,092900,311281720,13570,13600,13600,13570,358
20241227,092800,306419640,13580,13600,13600,13580,739
20241227,092700,296377030,13590,13600,13600,13590,375
20241227,092600,291277400,13670,13630,13670,13600,257
20241227,092500,287779590,13630,13630,13630,13630,1
20241227,092400,287765960,13680,13680,13680,13680,1
20241227,092300,287752280,13670,13610,13680,13600,302
20241227,092200,283642410,13620,13650,13690,13610,315
20241227,092100,279351030,13610,13650,13650,13610,582
20241227,092000,271413650,13640,13640,13660,13640,473
20241227,091900,264958330,13650,13670,13670,13650,308
20241227,091800,260749550,13670,13700,13700,13670,189
20241227,091700,258165370,13670,13710,13710,13670,67
20241227,091600,257248830,13670,13730,13730,13670,151
20241227,091500,255178660,13730,13670,13730,13670,150
20241227,091400,253125220,13670,13710,13710,13670,95
20241227,091300,251823530,13710,13670,13710,13640,2537
20241227,091200,217206970,13730,13680,13730,13670,635
20241227,091100,208521920,13680,13700,13750,13670,938
20241227,091000,195663540,13660,13640,13740,13640,1058
20241227,090900,181187140,13600,13600,13600,13600,221
20241227,090800,178181540,13600,13640,13640,13600,376
20241227,090700,173063900,13640,13590,13650,13590,570
20241227,090600,165296690,13590,13630,13630,13580,1148
20241227,090500,149690150,13580,13630,13690,13580,2943
20241227,090400,109642770,13620,13690,13690,13620,1169
20241227,090300,93696570,13690,13690,13690,13620,924
20241227,090200,81068210,13740,13720,13740,13570,2119
20241227,090100,52126400,13750,13840,13880,13750,637
20241227,090000,43319190,13830,13800,13830,13750,3016