KissMeData/148150/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,202700,6537444020,8650,8650,8650,8650,7708
20241227,202600,6537444020,8650,8650,8650,8650,0
20241227,202500,6537444020,8650,8650,8650,8650,0
20241227,202400,6537444020,8650,8650,8650,8650,0
20241227,202300,6537444020,8650,8650,8650,8650,0
20241227,202200,6537444020,8650,8650,8650,8650,0
20241227,202100,6537444020,8650,8650,8650,8650,0
20241227,202000,6537444020,8650,8650,8650,8650,0
20241227,201900,6537444020,8650,8650,8650,8650,0
20241227,201800,6537444020,8650,8650,8650,8650,0
20241227,201700,6537444020,8650,8650,8650,8650,0
20241227,201600,6537444020,8650,8650,8650,8650,0
20241227,201500,6537444020,8650,8650,8650,8650,0
20241227,201400,6537444020,8650,8650,8650,8650,0
20241227,201300,6537444020,8650,8650,8650,8650,0
20241227,201200,6537444020,8650,8650,8650,8650,0
20241227,201100,6537444020,8650,8650,8650,8650,0
20241227,201000,6537444020,8650,8650,8650,8650,0
20241227,200900,6537444020,8650,8650,8650,8650,0
20241227,200800,6537444020,8650,8650,8650,8650,0
20241227,200700,6537444020,8650,8650,8650,8650,0
20241227,200600,6537444020,8650,8650,8650,8650,0
20241227,200500,6537444020,8650,8650,8650,8650,0
20241227,200400,6537444020,8650,8650,8650,8650,0
20241227,200300,6537444020,8650,8650,8650,8650,0
20241227,200200,6537444020,8650,8650,8650,8650,0
20241227,200100,6537444020,8650,8650,8650,8650,0
20241227,200000,6537444020,8650,8650,8650,8650,0
20241227,195900,6537444020,8650,8650,8650,8650,0
20241227,195800,6537444020,8650,8650,8650,8650,0
20241227,195700,6537444020,8650,8650,8650,8650,7708
20241227,195600,6537444020,8650,8650,8650,8650,0
20241227,195500,6537444020,8650,8650,8650,8650,0
20241227,195400,6537444020,8650,8650,8650,8650,0
20241227,195300,6537444020,8650,8650,8650,8650,0
20241227,195200,6537444020,8650,8650,8650,8650,0
20241227,195100,6537444020,8650,8650,8650,8650,0
20241227,195000,6537444020,8650,8650,8650,8650,0
20241227,194900,6537444020,8650,8650,8650,8650,0
20241227,194800,6537444020,8650,8650,8650,8650,0
20241227,194700,6537444020,8650,8650,8650,8650,0
20241227,194600,6537444020,8650,8650,8650,8650,0
20241227,194500,6537444020,8650,8650,8650,8650,0
20241227,194400,6537444020,8650,8650,8650,8650,0
20241227,194300,6537444020,8650,8650,8650,8650,0
20241227,194200,6537444020,8650,8650,8650,8650,0
20241227,194100,6537444020,8650,8650,8650,8650,0
20241227,194000,6537444020,8650,8650,8650,8650,0
20241227,193900,6537444020,8650,8650,8650,8650,0
20241227,193800,6537444020,8650,8650,8650,8650,0
20241227,193700,6537444020,8650,8650,8650,8650,0
20241227,193600,6537444020,8650,8650,8650,8650,0
20241227,193500,6537444020,8650,8650,8650,8650,0
20241227,193400,6537444020,8650,8650,8650,8650,0
20241227,193300,6537444020,8650,8650,8650,8650,0
20241227,193200,6537444020,8650,8650,8650,8650,0
20241227,193100,6537444020,8650,8650,8650,8650,0
20241227,193000,6537444020,8650,8650,8650,8650,0
20241227,192900,6537444020,8650,8650,8650,8650,0
20241227,192800,6537444020,8650,8650,8650,8650,0
20241227,192700,6537444020,8650,8650,8650,8650,7708
20241227,192600,6537444020,8650,8650,8650,8650,0
20241227,192500,6537444020,8650,8650,8650,8650,0
20241227,192400,6537444020,8650,8650,8650,8650,0
20241227,192300,6537444020,8650,8650,8650,8650,0
20241227,192200,6537444020,8650,8650,8650,8650,0
20241227,192100,6537444020,8650,8650,8650,8650,0
20241227,192000,6537444020,8650,8650,8650,8650,0
20241227,191900,6537444020,8650,8650,8650,8650,0
20241227,191800,6537444020,8650,8650,8650,8650,0
20241227,191700,6537444020,8650,8650,8650,8650,0
20241227,191600,6537444020,8650,8650,8650,8650,0
20241227,191500,6537444020,8650,8650,8650,8650,0
20241227,191400,6537444020,8650,8650,8650,8650,0
20241227,191300,6537444020,8650,8650,8650,8650,0
20241227,191200,6537444020,8650,8650,8650,8650,0
20241227,191100,6537444020,8650,8650,8650,8650,0
20241227,191000,6537444020,8650,8650,8650,8650,0
20241227,190900,6537444020,8650,8650,8650,8650,0
20241227,190800,6537444020,8650,8650,8650,8650,0
20241227,190700,6537444020,8650,8650,8650,8650,0
20241227,190600,6537444020,8650,8650,8650,8650,0
20241227,190500,6537444020,8650,8650,8650,8650,0
20241227,190400,6537444020,8650,8650,8650,8650,0
20241227,190300,6537444020,8650,8650,8650,8650,0
20241227,190200,6537444020,8650,8650,8650,8650,0
20241227,190100,6537444020,8650,8650,8650,8650,0
20241227,190000,6537444020,8650,8650,8650,8650,0
20241227,185900,6537444020,8650,8650,8650,8650,0
20241227,185800,6537444020,8650,8650,8650,8650,0
20241227,185700,6537444020,8650,8650,8650,8650,7708
20241227,185600,6537444020,8650,8650,8650,8650,0
20241227,185500,6537444020,8650,8650,8650,8650,0
20241227,185400,6537444020,8650,8650,8650,8650,0
20241227,185300,6537444020,8650,8650,8650,8650,0
20241227,185200,6537444020,8650,8650,8650,8650,0
20241227,185100,6537444020,8650,8650,8650,8650,0
20241227,185000,6537444020,8650,8650,8650,8650,0
20241227,184900,6537444020,8650,8650,8650,8650,0
20241227,184800,6537444020,8650,8650,8650,8650,0
20241227,184700,6537444020,8650,8650,8650,8650,0
20241227,184600,6537444020,8650,8650,8650,8650,0
20241227,184500,6537444020,8650,8650,8650,8650,0
20241227,184400,6537444020,8650,8650,8650,8650,0
20241227,184300,6537444020,8650,8650,8650,8650,0
20241227,184200,6537444020,8650,8650,8650,8650,0
20241227,184100,6537444020,8650,8650,8650,8650,0
20241227,184000,6537444020,8650,8650,8650,8650,0
20241227,183900,6537444020,8650,8650,8650,8650,0
20241227,183800,6537444020,8650,8650,8650,8650,0
20241227,183700,6537444020,8650,8650,8650,8650,0
20241227,183600,6537444020,8650,8650,8650,8650,0
20241227,183500,6537444020,8650,8650,8650,8650,0
20241227,183400,6537444020,8650,8650,8650,8650,0
20241227,183300,6537444020,8650,8650,8650,8650,0
20241227,183200,6537444020,8650,8650,8650,8650,0
20241227,183100,6537444020,8650,8650,8650,8650,0
20241227,183000,6537444020,8650,8650,8650,8650,0
20241227,182900,6537444020,8650,8650,8650,8650,0
20241227,182800,6537444020,8650,8650,8650,8650,0
20241227,182700,6537444020,8650,8650,8650,8650,7708
20241227,182600,6537444020,8650,8650,8650,8650,0
20241227,182500,6537444020,8650,8650,8650,8650,0
20241227,182400,6537444020,8650,8650,8650,8650,0
20241227,182300,6537444020,8650,8650,8650,8650,0
20241227,182200,6537444020,8650,8650,8650,8650,0
20241227,182100,6537444020,8650,8650,8650,8650,0
20241227,182000,6537444020,8650,8650,8650,8650,0
20241227,181900,6537444020,8650,8650,8650,8650,0
20241227,181800,6537444020,8650,8650,8650,8650,0
20241227,181700,6537444020,8650,8650,8650,8650,0
20241227,181600,6537444020,8650,8650,8650,8650,0
20241227,181500,6537444020,8650,8650,8650,8650,0
20241227,181400,6537444020,8650,8650,8650,8650,0
20241227,181300,6537444020,8650,8650,8650,8650,0
20241227,181200,6537444020,8650,8650,8650,8650,0
20241227,181100,6537444020,8650,8650,8650,8650,0
20241227,181000,6537444020,8650,8650,8650,8650,0
20241227,180900,6537444020,8650,8650,8650,8650,0
20241227,180800,6537444020,8650,8650,8650,8650,0
20241227,180700,6537444020,8650,8650,8650,8650,0
20241227,180600,6537444020,8650,8650,8650,8650,0
20241227,180500,6537444020,8650,8650,8650,8650,0
20241227,180400,6537444020,8650,8650,8650,8650,0
20241227,180300,6537444020,8650,8650,8650,8650,0
20241227,180200,6537444020,8650,8650,8650,8650,0
20241227,180100,6537444020,8650,8650,8650,8650,0
20241227,180000,6537444020,8650,8650,8650,8650,0
20241227,175900,6537444020,8650,8650,8650,8650,0
20241227,175800,6537444020,8650,8650,8650,8650,0
20241227,175700,6537444020,8650,8650,8650,8650,7708
20241227,175600,6537444020,8650,8650,8650,8650,0
20241227,175500,6537444020,8650,8650,8650,8650,0
20241227,175400,6537444020,8650,8650,8650,8650,0
20241227,175300,6537444020,8650,8650,8650,8650,0
20241227,175200,6537444020,8650,8650,8650,8650,0
20241227,175100,6537444020,8650,8650,8650,8650,0
20241227,175000,6537444020,8650,8650,8650,8650,0
20241227,174900,6537444020,8650,8650,8650,8650,0
20241227,174800,6537444020,8650,8650,8650,8650,0
20241227,174700,6537444020,8650,8650,8650,8650,0
20241227,174600,6537444020,8650,8650,8650,8650,0
20241227,174500,6537444020,8650,8650,8650,8650,0
20241227,174400,6537444020,8650,8650,8650,8650,0
20241227,174300,6537444020,8650,8650,8650,8650,0
20241227,174200,6537444020,8650,8650,8650,8650,0
20241227,174100,6537444020,8650,8650,8650,8650,0
20241227,174000,6537444020,8650,8650,8650,8650,0
20241227,173900,6537444020,8650,8650,8650,8650,0
20241227,173800,6537444020,8650,8650,8650,8650,0
20241227,173700,6537444020,8650,8650,8650,8650,0
20241227,173600,6537444020,8650,8650,8650,8650,0
20241227,173500,6537444020,8650,8650,8650,8650,0
20241227,173400,6537444020,8650,8650,8650,8650,0
20241227,173300,6537444020,8650,8650,8650,8650,0
20241227,173200,6537444020,8650,8650,8650,8650,0
20241227,173100,6537444020,8650,8650,8650,8650,0
20241227,173000,6537444020,8650,8650,8650,8650,0
20241227,172900,6537444020,8650,8650,8650,8650,0
20241227,172800,6537444020,8650,8650,8650,8650,0
20241227,172700,6537444020,8650,8650,8650,8650,7708
20241227,172600,6537444020,8650,8650,8650,8650,0
20241227,172500,6537444020,8650,8650,8650,8650,0
20241227,172400,6537444020,8650,8650,8650,8650,0
20241227,172300,6537444020,8650,8650,8650,8650,0
20241227,172200,6537444020,8650,8650,8650,8650,0
20241227,172100,6537444020,8650,8650,8650,8650,0
20241227,172000,6537444020,8650,8650,8650,8650,0
20241227,171900,6537444020,8650,8650,8650,8650,0
20241227,171800,6537444020,8650,8650,8650,8650,0
20241227,171700,6537444020,8650,8650,8650,8650,0
20241227,171600,6537444020,8650,8650,8650,8650,0
20241227,171500,6537444020,8650,8650,8650,8650,0
20241227,171400,6537444020,8650,8650,8650,8650,0
20241227,171300,6537444020,8650,8650,8650,8650,0
20241227,171200,6537444020,8650,8650,8650,8650,0
20241227,171100,6537444020,8650,8650,8650,8650,0
20241227,171000,6537444020,8650,8650,8650,8650,0
20241227,170900,6537444020,8650,8650,8650,8650,0
20241227,170800,6537444020,8650,8650,8650,8650,0
20241227,170700,6537444020,8650,8650,8650,8650,0
20241227,170600,6537444020,8650,8650,8650,8650,0
20241227,170500,6537444020,8650,8650,8650,8650,0
20241227,170400,6537444020,8650,8650,8650,8650,0
20241227,170300,6537444020,8650,8650,8650,8650,0
20241227,170200,6537444020,8650,8650,8650,8650,0
20241227,170100,6537444020,8650,8650,8650,8650,0
20241227,170000,6537444020,8650,8650,8650,8650,0
20241227,165900,6537444020,8650,8650,8650,8650,0
20241227,165800,6537444020,8650,8650,8650,8650,0
20241227,165700,6537444020,8650,8650,8650,8650,7708
20241227,165600,6537444020,8650,8650,8650,8650,0
20241227,165500,6537444020,8650,8650,8650,8650,0
20241227,165400,6537444020,8650,8650,8650,8650,0
20241227,165300,6537444020,8650,8650,8650,8650,0
20241227,165200,6537444020,8650,8650,8650,8650,0
20241227,165100,6537444020,8650,8650,8650,8650,0
20241227,165000,6537444020,8650,8650,8650,8650,0
20241227,164900,6537444020,8650,8650,8650,8650,0
20241227,164800,6537444020,8650,8650,8650,8650,0
20241227,164700,6537444020,8650,8650,8650,8650,0
20241227,164600,6537444020,8650,8650,8650,8650,0
20241227,164500,6537444020,8650,8650,8650,8650,0
20241227,164400,6537444020,8650,8650,8650,8650,0
20241227,164300,6537444020,8650,8650,8650,8650,0
20241227,164200,6537444020,8650,8650,8650,8650,0
20241227,164100,6537444020,8650,8650,8650,8650,0
20241227,164000,6537444020,8650,8650,8650,8650,0
20241227,163900,6537444020,8650,8650,8650,8650,0
20241227,163800,6537444020,8650,8650,8650,8650,0
20241227,163700,6537444020,8650,8650,8650,8650,0
20241227,163600,6537444020,8650,8650,8650,8650,0
20241227,163500,6537444020,8650,8650,8650,8650,0
20241227,163400,6537444020,8650,8650,8650,8650,0
20241227,163300,6537444020,8650,8650,8650,8650,0
20241227,163200,6537444020,8650,8650,8650,8650,0
20241227,163100,6537444020,8650,8650,8650,8650,0
20241227,163000,6537444020,8650,8650,8650,8650,0
20241227,162900,6537444020,8650,8650,8650,8650,0
20241227,162800,6537444020,8650,8650,8650,8650,0
20241227,162700,6537444020,8650,8650,8650,8650,7708
20241227,162600,6537444020,8650,8650,8650,8650,0
20241227,162500,6537444020,8650,8650,8650,8650,0
20241227,162400,6537444020,8650,8650,8650,8650,0
20241227,162300,6537444020,8650,8650,8650,8650,0
20241227,162200,6537444020,8650,8650,8650,8650,0
20241227,162100,6537444020,8650,8650,8650,8650,0
20241227,162000,6537444020,8650,8650,8650,8650,0
20241227,161900,6537444020,8650,8650,8650,8650,0
20241227,161800,6537444020,8650,8650,8650,8650,0
20241227,161700,6537444020,8650,8650,8650,8650,0
20241227,161600,6537444020,8650,8650,8650,8650,0
20241227,161500,6537444020,8650,8650,8650,8650,0
20241227,161400,6537444020,8650,8650,8650,8650,0
20241227,161300,6537444020,8650,8650,8650,8650,0
20241227,161200,6537444020,8650,8650,8650,8650,0
20241227,161100,6537444020,8650,8650,8650,8650,0
20241227,161000,6537444020,8650,8650,8650,8650,0
20241227,160900,6537444020,8650,8650,8650,8650,0
20241227,160800,6537444020,8650,8650,8650,8650,0
20241227,160700,6537444020,8650,8650,8650,8650,0
20241227,160600,6537444020,8650,8650,8650,8650,0
20241227,160500,6537444020,8650,8650,8650,8650,0
20241227,160400,6537444020,8650,8650,8650,8650,0
20241227,160300,6537444020,8650,8650,8650,8650,0
20241227,160200,6537444020,8650,8650,8650,8650,0
20241227,160100,6537444020,8650,8650,8650,8650,0
20241227,160000,6537444020,8650,8650,8650,8650,0
20241227,155900,6537444020,8650,8650,8650,8650,0
20241227,155800,6537444020,8650,8650,8650,8650,0
20241227,155700,6537444020,8650,8650,8650,8650,7708
20241227,155600,6537444020,8650,8650,8650,8650,0
20241227,155500,6537444020,8650,8650,8650,8650,0
20241227,155400,6537444020,8650,8650,8650,8650,0
20241227,155300,6537444020,8650,8650,8650,8650,0
20241227,155200,6537444020,8650,8650,8650,8650,0
20241227,155100,6537444020,8650,8650,8650,8650,0
20241227,155000,6537444020,8650,8650,8650,8650,0
20241227,154900,6537444020,8650,8650,8650,8650,0
20241227,154800,6537444020,8650,8650,8650,8650,0
20241227,154700,6537444020,8650,8650,8650,8650,0
20241227,154600,6537444020,8650,8650,8650,8650,0
20241227,154500,6537444020,8650,8650,8650,8650,0
20241227,154400,6537444020,8650,8650,8650,8650,0
20241227,154300,6537444020,8650,8650,8650,8650,0
20241227,154200,6537444020,8650,8650,8650,8650,0
20241227,154100,6537444020,8650,8650,8650,8650,0
20241227,154000,6537444020,8650,8650,8650,8650,0
20241227,153900,6537444020,8650,8650,8650,8650,0
20241227,153800,6537444020,8650,8650,8650,8650,0
20241227,153700,6537444020,8650,8650,8650,8650,0
20241227,153600,6537444020,8650,8650,8650,8650,0
20241227,153500,6537444020,8650,8650,8650,8650,0
20241227,153400,6537444020,8650,8650,8650,8650,0
20241227,153300,6537444020,8650,8650,8650,8650,0
20241227,153200,6537444020,8650,8650,8650,8650,0
20241227,153100,6537444020,8650,8650,8650,8650,0
20241227,153000,6537444020,8650,8650,8650,8650,7708
20241227,152900,6470769820,8680,8680,8680,8680,0
20241227,152800,6470769820,8680,8680,8680,8680,0
20241227,152700,6470769820,8680,8680,8680,8680,0
20241227,152600,6470769820,8680,8680,8680,8680,0
20241227,152500,6470769820,8680,8680,8680,8680,0
20241227,152400,6470769820,8680,8680,8680,8680,0
20241227,152300,6470769820,8680,8680,8680,8680,0
20241227,152200,6470769820,8680,8680,8680,8680,0
20241227,152100,6470769820,8680,8680,8680,8680,0
20241227,152000,6470769820,8680,8680,8680,8680,0
20241227,151900,6470769820,8680,8680,8690,8670,4389
20241227,151800,6432663570,8690,8670,8690,8670,2210
20241227,151700,6413470310,8670,8660,8670,8660,1260
20241227,151600,6402551430,8670,8660,8670,8660,366
20241227,151500,6399378500,8670,8650,8670,8650,2388
20241227,151400,6378704700,8650,8660,8660,8650,1834
20241227,151300,6362838870,8650,8650,8660,8650,1342
20241227,151200,6351230550,8660,8650,8660,8650,1266
20241227,151100,6340277740,8640,8650,8650,8640,1975
20241227,151000,6323207130,8650,8650,8660,8650,136
20241227,150900,6322030430,8660,8650,8660,8650,439
20241227,150800,6318232760,8650,8660,8660,8650,116
20241227,150700,6317228570,8660,8650,8660,8650,560
20241227,150600,6312380320,8650,8650,8660,8650,463
20241227,150500,6308374850,8650,8660,8660,8650,1274
20241227,150400,6297347780,8660,8670,8670,8650,2061
20241227,150300,6279499500,8660,8670,8670,8660,1138
20241227,150200,6269640480,8670,8680,8680,8670,482
20241227,150100,6265460460,8670,8670,8680,8670,2108
20241227,150000,6247174570,8670,8670,8670,8660,984
20241227,145900,6238644140,8660,8660,8670,8660,1708
20241227,145800,6223852600,8670,8680,8680,8670,761
20241227,145700,6217249610,8680,8670,8680,8670,133
20241227,145600,6216095700,8670,8680,8680,8670,267
20241227,145500,6213779990,8680,8670,8680,8670,776
20241227,145400,6207048540,8680,8680,8680,8670,584
20241227,145300,6201979920,8680,8680,8680,8670,175
20241227,145200,6200461130,8680,8680,8680,8670,529
20241227,145100,6195871090,8690,8680,8690,8680,337
20241227,145000,6192943920,8690,8670,8690,8670,1133
20241227,144900,6183108630,8670,8690,8690,8670,1218
20241227,144800,6172546320,8680,8700,8700,8680,1514
20241227,144700,6159384990,8690,8700,8700,8680,910
20241227,144600,6151476510,8700,8680,8700,8680,2004
20241227,144500,6134046830,8700,8700,8710,8680,8350
20241227,144400,6061413350,8700,8710,8710,8700,3256
20241227,144300,6033076240,8720,8710,8720,8710,462
20241227,144200,6029051960,8710,8710,8710,8700,2278
20241227,144100,6009228210,8710,8710,8720,8700,1272
20241227,144000,5998149390,8710,8720,8720,8710,522
20241227,143900,5993599870,8730,8720,8730,8720,2204
20241227,143800,5974380700,8720,8710,8720,8710,1067
20241227,143700,5965078140,8710,8710,8720,8710,1608
20241227,143600,5951072200,8710,8710,8710,8700,1171
20241227,143500,5940880240,8720,8720,8720,8710,1502
20241227,143400,5927785480,8710,8680,8710,8670,2004
20241227,143300,5910366370,8670,8690,8690,8670,1222
20241227,143200,5899756030,8680,8700,8700,8680,2296
20241227,143100,5879793590,8710,8710,8710,8710,54
20241227,143000,5879323250,8710,8710,8710,8710,77
20241227,142900,5878652580,8710,8710,8710,8710,289
20241227,142800,5876135390,8710,8710,8710,8710,150
20241227,142700,5874828890,8700,8710,8720,8700,395
20241227,142600,5871389690,8710,8700,8710,8700,702
20241227,142500,5865276770,8690,8700,8710,8690,2828
20241227,142400,5840674770,8690,8690,8700,8690,372
20241227,142300,5837441570,8690,8700,8700,8690,1951
20241227,142200,5820482870,8710,8700,8710,8700,443
20241227,142100,5816628240,8710,8700,8710,8700,675
20241227,142000,5810752450,8710,8700,8720,8700,695
20241227,141900,5804699900,8700,8710,8720,8700,596
20241227,141800,5799510550,8710,8710,8720,8710,319
20241227,141700,5796731540,8710,8710,8720,8710,76
20241227,141600,5796069560,8710,8720,8720,8700,529
20241227,141500,5791462970,8710,8710,8720,8710,633
20241227,141400,5785943540,8710,8720,8720,8710,1236
20241227,141300,5775168130,8720,8730,8730,8720,101
20241227,141200,5774287150,8730,8710,8730,8710,137
20241227,141100,5773092340,8720,8720,8720,8710,1091
20241227,141000,5763578830,8720,8720,8720,8710,123
20241227,140900,5762506980,8710,8710,8720,8710,198
20241227,140800,5760782130,8720,8710,8720,8710,27
20241227,140700,5760546700,8710,8720,8720,8710,232
20241227,140600,5758525970,8710,8720,8720,8710,972
20241227,140500,5750054760,8710,8730,8740,8710,1228
20241227,140400,5739337700,8730,8720,8730,8710,1066
20241227,140300,5730039800,8710,8720,8720,8710,463
20241227,140200,5726007050,8710,8700,8720,8700,313
20241227,140100,5723280890,8700,8700,8700,8700,316
20241227,140000,5720531690,8690,8690,8690,8690,287
20241227,135900,5718037660,8690,8680,8700,8680,3227
20241227,135800,5689979390,8680,8720,8720,8670,7760
20241227,135700,5622440380,8710,8710,8720,8690,2277
20241227,135600,5602602720,8710,8680,8710,8670,1955
20241227,135500,5585618210,8690,8670,8700,8670,2080
20241227,135400,5567536160,8680,8660,8680,8660,652
20241227,135300,5561882360,8670,8660,8670,8660,715
20241227,135200,5555689980,8660,8640,8660,8640,736
20241227,135100,5549325680,8630,8630,8630,8630,44
20241227,135000,5548945960,8630,8620,8630,8620,403
20241227,134900,5545469070,8630,8630,8630,8630,9
20241227,134800,5545391400,8640,8630,8640,8630,575
20241227,134700,5540429140,8650,8640,8650,8630,727
20241227,134600,5534148850,8640,8640,8640,8640,50
20241227,134500,5533716850,8640,8630,8640,8630,154
20241227,134400,5532386320,8630,8630,8630,8620,705
20241227,134300,5526302420,8630,8630,8650,8630,1919
20241227,134200,5509739130,8640,8640,8650,8640,425
20241227,134100,5506063630,8640,8620,8640,8620,560
20241227,134000,5501232370,8620,8640,8640,8620,1411
20241227,133900,5489062420,8640,8660,8660,8640,1231
20241227,133800,5478417670,8660,8630,8660,8630,1378
20241227,133700,5466504400,8620,8620,8620,8610,597
20241227,133600,5461360260,8600,8590,8610,8590,2134
20241227,133500,5442999820,8600,8600,8610,8600,286
20241227,133400,5440539780,8600,8600,8610,8600,262
20241227,133300,5438286530,8610,8620,8630,8610,869
20241227,133200,5430797800,8620,8580,8620,8580,1933
20241227,133100,5414158850,8580,8580,8620,8580,4262
20241227,133000,5377546150,8580,8630,8630,8550,19945
20241227,132900,5206277540,8640,8650,8650,8640,3069
20241227,132800,5179759120,8650,8670,8670,8640,2613
20241227,132700,5157148350,8670,8670,8670,8670,66
20241227,132600,5156576130,8670,8670,8670,8660,224
20241227,132500,5154634080,8680,8660,8680,8650,1572
20241227,132400,5141000390,8660,8650,8660,8650,260
20241227,132300,5138750340,8650,8660,8660,8650,1338
20241227,132200,5127174770,8650,8660,8660,8630,10649
20241227,132100,5035157510,8660,8670,8670,8660,1559
20241227,132000,5021645130,8680,8690,8690,8680,955
20241227,131900,5013354730,8690,8700,8700,8690,858
20241227,131800,5005891150,8700,8700,8700,8700,427
20241227,131700,5002176250,8710,8710,8710,8710,0
20241227,131600,5002176250,8710,8700,8710,8700,604
20241227,131500,4996917920,8700,8700,8700,8700,0
20241227,131400,4996917920,8700,8710,8710,8700,147
20241227,131300,4995638020,8710,8690,8710,8690,893
20241227,131200,4987870300,8690,8690,8690,8670,1441
20241227,131100,4975369690,8690,8690,8690,8690,9
20241227,131000,4975291480,8690,8690,8700,8690,1336
20241227,130900,4963673490,8680,8680,8680,8680,127
20241227,130800,4962571130,8680,8700,8700,8680,1613
20241227,130700,4948542220,8700,8730,8730,8700,763
20241227,130600,4941898100,8740,8720,8740,8720,80
20241227,130500,4941200250,8720,8740,8740,8720,88
20241227,130400,4940432330,8740,8670,8740,8670,4311
20241227,130300,4902895700,8660,8660,8670,8660,2268
20241227,130200,4883250710,8670,8670,8680,8670,633
20241227,130100,4877761840,8670,8680,8680,8670,5
20241227,130000,4877718450,8680,8670,8680,8670,562
20241227,125900,4872840320,8670,8680,8680,8670,273
20241227,125800,4870471780,8690,8680,8690,8680,180
20241227,125700,4868908780,8680,8670,8680,8670,266
20241227,125600,4866600160,8670,8700,8700,8670,2330
20241227,125500,4846396590,8680,8710,8710,8680,2481
20241227,125400,4824834730,8710,8710,8710,8710,185
20241227,125300,4823223380,8720,8720,8720,8720,1
20241227,125200,4823214660,8730,8720,8730,8720,243
20241227,125100,4821095400,8720,8720,8730,8720,1210
20241227,125000,4810535000,8720,8730,8730,8720,100
20241227,124900,4809662900,8730,8720,8730,8720,158
20241227,124800,4808284300,8720,8720,8720,8720,175
20241227,124700,4806758300,8710,8700,8710,8690,1055
20241227,124600,4797574710,8700,8700,8710,8700,109
20241227,124500,4796625920,8700,8690,8700,8690,273
20241227,124400,4794252800,8700,8700,8700,8700,199
20241227,124300,4792521500,8710,8710,8710,8710,0
20241227,124200,4792521500,8710,8730,8730,8700,3879
20241227,124100,4758731940,8740,8730,8740,8730,1235
20241227,124000,4747944890,8730,8730,8730,8730,57
20241227,123900,4747447280,8730,8730,8730,8730,7
20241227,123800,4747386170,8730,8730,8740,8730,2330
20241227,123700,4727029120,8710,8720,8720,8710,433
20241227,123600,4723255380,8720,8720,8720,8720,2
20241227,123500,4723237940,8710,8730,8740,8710,1191
20241227,123400,4712842610,8730,8740,8750,8730,824
20241227,123300,4705641890,8740,8740,8740,8740,63
20241227,123200,4705091270,8740,8740,8750,8730,2564
20241227,123100,4682682210,8740,8760,8760,8740,742
20241227,123000,4676190940,8760,8760,8760,8760,155
20241227,122900,4674833140,8760,8750,8760,8750,369
20241227,122800,4671601520,8760,8760,8760,8760,0
20241227,122700,4671601520,8760,8760,8760,8760,139
20241227,122600,4670383880,8760,8760,8760,8740,821
20241227,122500,4663193600,8740,8740,8740,8740,73
20241227,122400,4662555580,8740,8750,8760,8740,1098
20241227,122300,4652950330,8740,8740,8750,8740,56
20241227,122200,4652460860,8750,8750,8750,8750,48
20241227,122100,4652040860,8750,8740,8750,8740,687
20241227,122000,4646029620,8760,8750,8760,8750,11
20241227,121900,4645933310,8760,8730,8760,8730,417
20241227,121800,4642288890,8740,8740,8750,8710,1158
20241227,121700,4632166840,8750,8750,8750,8710,363
20241227,121600,4628994670,8740,8720,8740,8720,408
20241227,121500,4625432610,8720,8720,8740,8710,753
20241227,121400,4618864980,8720,8740,8740,8720,2507
20241227,121300,4596974200,8740,8750,8750,8740,1598
20241227,121200,4583003240,8750,8780,8780,8750,3608
20241227,121100,4551419240,8780,8770,8780,8770,504
20241227,121000,4546994420,8770,8770,8770,8770,252
20241227,120900,4544784380,8780,8780,8780,8780,0
20241227,120800,4544784380,8780,8760,8780,8760,819
20241227,120700,4537603740,8760,8750,8760,8750,1320
20241227,120600,4526049220,8750,8760,8760,8750,7
20241227,120500,4525987910,8760,8760,8770,8760,334
20241227,120400,4523061670,8760,8780,8780,8760,2493
20241227,120300,4501199440,8780,8780,8780,8780,443
20241227,120200,4497309900,8780,8820,8820,8780,3530
20241227,120100,4466219010,8820,8830,8830,8820,971
20241227,120000,4457651410,8830,8840,8840,8830,1946
20241227,115900,4440461050,8850,8850,8880,8830,3440
20241227,115800,4409970870,8850,8810,8850,8810,8159
20241227,115700,4337998410,8810,8820,8820,8810,2744
20241227,115600,4313822710,8820,8820,8830,8820,1862
20241227,115500,4297386210,8810,8790,8810,8790,478
20241227,115400,4293175800,8800,8790,8820,8790,994
20241227,115300,4284421100,8800,8790,8800,8790,372
20241227,115200,4281151190,8780,8790,8790,8780,71
20241227,115100,4280527790,8790,8790,8790,8790,496
20241227,115000,4276167950,8790,8790,8820,8790,1364
20241227,114900,4264162110,8790,8770,8790,8760,1368
20241227,114800,4252157920,8770,8770,8770,8770,248
20241227,114700,4249982960,8790,8750,8790,8750,725
20241227,114600,4243625430,8750,8750,8750,8750,5
20241227,114500,4243581680,8740,8790,8790,8730,4327
20241227,114400,4205714690,8840,8750,8850,8750,5939
20241227,114300,4153361460,8740,8750,8780,8730,5428
20241227,114200,4105890280,8750,8760,8790,8750,457
20241227,114100,4101883660,8750,8740,8790,8740,3685
20241227,114000,4069550130,8750,8720,8750,8720,284
20241227,113900,4067069670,8720,8710,8720,8710,203
20241227,113800,4065300560,8710,8700,8710,8700,382
20241227,113700,4061974090,8680,8700,8700,8680,269
20241227,113600,4059634440,8710,8700,8710,8670,6079
20241227,113500,4006887390,8710,8720,8720,8710,5429
20241227,113400,3959548860,8730,8740,8750,8730,427
20241227,113300,3955816130,8740,8680,8770,8670,2196
20241227,113200,3936661490,8680,8660,8680,8660,989
20241227,113100,3928088990,8650,8650,8660,8650,380
20241227,113000,3924801960,8660,8660,8670,8640,2338
20241227,112900,3904581600,8670,8670,8670,8660,246
20241227,112800,3902449040,8670,8680,8680,8660,4019
20241227,112700,3867599360,8690,8690,8690,8690,892
20241227,112600,3859847880,8700,8700,8700,8700,100
20241227,112500,3858977880,8700,8690,8700,8690,1401
20241227,112400,3846801440,8690,8690,8690,8680,162
20241227,112300,3845393890,8670,8690,8690,8670,589
20241227,112200,3840277380,8680,8700,8700,8680,1456
20241227,112100,3827630360,8700,8720,8720,8700,1373
20241227,112000,3815678040,8730,8740,8750,8720,667
20241227,111900,3809849010,8750,8740,8750,8730,324
20241227,111800,3807016560,8740,8740,8740,8740,0
20241227,111700,3807016560,8740,8740,8750,8730,550
20241227,111600,3802210720,8750,8750,8750,8720,1282
20241227,111500,3791007560,8750,8740,8750,8730,2266
20241227,111400,3771200020,8740,8740,8750,8730,1010
20241227,111300,3762365710,8750,8750,8760,8750,456
20241227,111200,3758375610,8750,8710,8750,8710,600
20241227,111100,3753132650,8710,8740,8750,8700,8289
20241227,111000,3680985440,8750,8750,8750,8750,81
20241227,110900,3680276690,8740,8720,8740,8700,3540
20241227,110800,3649439530,8720,8720,8740,8720,355
20241227,110700,3646338530,8720,8710,8750,8710,390
20241227,110600,3642937650,8750,8730,8750,8700,1778
20241227,110500,3627416750,8700,8750,8760,8700,3561
20241227,110400,3596379870,8750,8740,8750,8740,479
20241227,110300,3592189870,8740,8800,8800,8740,3106
20241227,110200,3564951130,8800,8800,8830,8800,1282
20241227,110100,3553666820,8800,8810,8830,8800,1463
20241227,110000,3540775650,8810,8820,8820,8810,1053
20241227,105900,3531490310,8830,8810,8830,8810,641
20241227,105800,3525839370,8810,8830,8830,8800,852
20241227,105700,3518336290,8820,8810,8820,8800,304
20241227,105600,3515657820,8800,8780,8800,8770,359
20241227,105500,3512503180,8780,8780,8810,8770,2120
20241227,105400,3493892230,8780,8810,8810,8780,2342
20241227,105300,3473308680,8780,8810,8830,8780,9548
20241227,105200,3389297870,8810,8810,8840,8810,636
20241227,105100,3383688220,8820,8840,8840,8810,2411
20241227,105000,3362412560,8840,8860,8860,8830,1347
20241227,104900,3350492290,8860,8870,8870,8850,326
20241227,104800,3347605200,8870,8860,8880,8860,828
20241227,104700,3340261070,8870,8860,8880,8860,473
20241227,104600,3336066420,8860,8830,8890,8830,5178
20241227,104500,3290243830,8840,8840,8890,8840,2174
20241227,104400,3270998460,8840,8830,8850,8830,653
20241227,104300,3265223870,8830,8840,8840,8830,757
20241227,104200,3258535100,8840,8840,8840,8830,193
20241227,104100,3256829000,8820,8840,8850,8820,2533
20241227,104000,3234461480,8840,8830,8850,8830,768
20241227,103900,3227674310,8840,8870,8870,8840,2192
20241227,103800,3208277940,8870,8890,8900,8860,1855
20241227,103700,3191810860,8910,8910,8910,8880,1010
20241227,103600,3182819770,8900,8860,8900,8850,1916
20241227,103500,3165797400,8880,8860,8880,8850,603
20241227,103400,3160446910,8860,8860,8880,8850,1399
20241227,103300,3148031520,8860,8860,8890,8840,1725
20241227,103200,3132754240,8870,8860,8880,8850,619
20241227,103100,3127267480,8860,8840,8860,8840,367
20241227,103000,3124017290,8850,8830,8850,8830,991
20241227,102900,3115255950,8830,8840,8860,8830,529
20241227,102800,3110580120,8850,8850,8850,8830,1684
20241227,102700,3095708700,8850,8850,8860,8850,545
20241227,102600,3090883100,8850,8840,8860,8830,1370
20241227,102500,3078766040,8830,8870,8870,8830,4200
20241227,102400,3041620510,8870,8880,8890,8860,2505
20241227,102300,3019374580,8900,8930,8930,8890,12928
20241227,102200,2904105110,8930,8920,8940,8920,575
20241227,102100,2898970600,8910,8920,8940,8910,4757
20241227,102000,2856513810,8910,8920,8920,8890,4545
20241227,101900,2816048620,8910,8930,8950,8910,9389
20241227,101800,2732214510,8930,8920,8940,8920,769
20241227,101700,2725342550,8940,8920,8940,8920,3090
20241227,101600,2697754620,8920,8910,8920,8910,1644
20241227,101500,2683104120,8900,8890,8900,8890,2194
20241227,101400,2663583780,8890,8920,8920,8880,2591
20241227,101300,2640525380,8920,8920,8930,8910,2499
20241227,101200,2618227640,8910,8870,8920,8870,13311
20241227,101100,2499687570,8870,8820,8890,8810,6198
20241227,101000,2444823320,8820,8830,8840,8800,3765
20241227,100900,2411656820,8830,8820,8840,8820,603
20241227,100800,2406332360,8830,8830,8830,8810,2528
20241227,100700,2384015380,8840,8830,8840,8800,2076
20241227,100600,2365695700,8840,8800,8840,8790,3841
20241227,100500,2331843280,8800,8790,8830,8790,1654
20241227,100400,2317270560,8810,8800,8810,8780,3585
20241227,100300,2285778700,8800,8760,8820,8760,3984
20241227,100200,2250739640,8760,8710,8770,8710,922
20241227,100100,2242677420,8690,8710,8720,8690,395
20241227,100000,2239240590,8730,8690,8760,8690,1118
20241227,095900,2229475400,8710,8700,8710,8680,369
20241227,095800,2226268250,8710,8690,8710,8680,294
20241227,095700,2223711260,8700,8710,8730,8700,816
20241227,095600,2216601160,8790,8700,8790,8680,1398
20241227,095500,2204420030,8690,8680,8700,8680,250
20241227,095400,2202247520,8680,8720,8720,8680,79
20241227,095300,2201560000,8740,8670,8740,8670,867
20241227,095200,2194040640,8660,8670,8670,8640,2060
20241227,095100,2176210830,8680,8650,8680,8640,661
20241227,095000,2170489630,8670,8670,8680,8630,4763
20241227,094900,2129299690,8680,8670,8680,8650,1061
20241227,094800,2120108150,8670,8680,8680,8650,2940
20241227,094700,2094650610,8690,8770,8770,8680,11846
20241227,094600,1991410880,8790,8770,8790,8750,3482
20241227,094500,1960866280,8770,8790,8790,8760,1745
20241227,094400,1945561510,8790,8800,8800,8770,267
20241227,094300,1943215720,8800,8770,8820,8750,3971
20241227,094200,1908377890,8760,8770,8770,8760,165
20241227,094100,1906932180,8770,8780,8780,8770,737
20241227,094000,1900468680,8770,8770,8800,8770,3065
20241227,093900,1873575270,8770,8800,8800,8770,588
20241227,093800,1868408850,8810,8810,8810,8780,6438
20241227,093700,1811803470,8790,8830,8850,8790,12155
20241227,093600,1704595740,8830,8840,8840,8830,2357
20241227,093500,1683762140,8840,8850,8850,8820,1916
20241227,093400,1666831800,8850,8800,8850,8800,4908
20241227,093300,1623543770,8800,8810,8810,8770,4523
20241227,093200,1583755210,8800,8800,8800,8770,2330
20241227,093100,1563281320,8800,8830,8830,8800,2294
20241227,093000,1543067060,8830,8790,8830,8780,5334
20241227,092900,1496120430,8780,8800,8800,8770,3081
20241227,092800,1469026010,8800,8800,8810,8780,410
20241227,092700,1465418650,8800,8790,8800,8770,1595
20241227,092600,1451392280,8800,8800,8800,8790,866
20241227,092500,1443771750,8800,8780,8800,8770,2745
20241227,092400,1419621440,8780,8770,8780,8750,503
20241227,092300,1415214480,8750,8770,8780,8750,220
20241227,092200,1413285030,8790,8780,8940,8780,4053
20241227,092100,1377521550,8770,8750,8790,8730,5787
20241227,092000,1326891810,8750,8780,8780,8750,2871
20241227,091900,1301698440,8790,8790,8820,8790,1257
20241227,091800,1290639000,8800,8800,8800,8740,5686
20241227,091700,1240636890,8820,8830,8840,8790,4261
20241227,091600,1203082380,8850,8850,8850,8820,269
20241227,091500,1200702570,8820,8860,8860,8730,9917
20241227,091400,1113255580,8860,8800,8870,8800,4980
20241227,091300,1069361640,8800,8830,8830,8780,3712
20241227,091200,1036657320,8830,8900,8910,8770,13457
20241227,091100,917581380,8930,8920,8940,8890,2998
20241227,091000,890889540,8920,8930,8930,8890,5179
20241227,090900,844734260,8940,8940,9000,8920,19974
20241227,090800,665607800,8940,8890,8940,8870,11499
20241227,090700,563324900,8880,8880,8930,8870,20289
20241227,090600,382938210,8870,8750,8870,8740,12300
20241227,090500,274657220,8750,8750,8770,8730,2247
20241227,090400,254990750,8750,8670,8750,8660,3815
20241227,090300,221809490,8680,8680,8710,8660,3072
20241227,090200,195138940,8690,8720,8740,8680,2383
20241227,090100,174369080,8720,8640,8730,8640,7201
20241227,090000,111888300,8650,8620,8670,8600,10221