KissMeData/172670/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,203100,33917091470,9140,9140,9140,9140,25242
20241227,203000,33917091470,9140,9140,9140,9140,0
20241227,202900,33917091470,9140,9140,9140,9140,0
20241227,202800,33917091470,9140,9140,9140,9140,0
20241227,202700,33917091470,9140,9140,9140,9140,0
20241227,202600,33917091470,9140,9140,9140,9140,0
20241227,202500,33917091470,9140,9140,9140,9140,0
20241227,202400,33917091470,9140,9140,9140,9140,0
20241227,202300,33917091470,9140,9140,9140,9140,0
20241227,202200,33917091470,9140,9140,9140,9140,0
20241227,202100,33917091470,9140,9140,9140,9140,0
20241227,202000,33917091470,9140,9140,9140,9140,0
20241227,201900,33917091470,9140,9140,9140,9140,0
20241227,201800,33917091470,9140,9140,9140,9140,0
20241227,201700,33917091470,9140,9140,9140,9140,0
20241227,201600,33917091470,9140,9140,9140,9140,0
20241227,201500,33917091470,9140,9140,9140,9140,0
20241227,201400,33917091470,9140,9140,9140,9140,0
20241227,201300,33917091470,9140,9140,9140,9140,0
20241227,201200,33917091470,9140,9140,9140,9140,0
20241227,201100,33917091470,9140,9140,9140,9140,0
20241227,201000,33917091470,9140,9140,9140,9140,0
20241227,200900,33917091470,9140,9140,9140,9140,0
20241227,200800,33917091470,9140,9140,9140,9140,0
20241227,200700,33917091470,9140,9140,9140,9140,0
20241227,200600,33917091470,9140,9140,9140,9140,0
20241227,200500,33917091470,9140,9140,9140,9140,0
20241227,200400,33917091470,9140,9140,9140,9140,0
20241227,200300,33917091470,9140,9140,9140,9140,0
20241227,200200,33917091470,9140,9140,9140,9140,0
20241227,200100,33917091470,9140,9140,9140,9140,25242
20241227,200000,33917091470,9140,9140,9140,9140,0
20241227,195900,33917091470,9140,9140,9140,9140,0
20241227,195800,33917091470,9140,9140,9140,9140,0
20241227,195700,33917091470,9140,9140,9140,9140,0
20241227,195600,33917091470,9140,9140,9140,9140,0
20241227,195500,33917091470,9140,9140,9140,9140,0
20241227,195400,33917091470,9140,9140,9140,9140,0
20241227,195300,33917091470,9140,9140,9140,9140,0
20241227,195200,33917091470,9140,9140,9140,9140,0
20241227,195100,33917091470,9140,9140,9140,9140,0
20241227,195000,33917091470,9140,9140,9140,9140,0
20241227,194900,33917091470,9140,9140,9140,9140,0
20241227,194800,33917091470,9140,9140,9140,9140,0
20241227,194700,33917091470,9140,9140,9140,9140,0
20241227,194600,33917091470,9140,9140,9140,9140,0
20241227,194500,33917091470,9140,9140,9140,9140,0
20241227,194400,33917091470,9140,9140,9140,9140,0
20241227,194300,33917091470,9140,9140,9140,9140,0
20241227,194200,33917091470,9140,9140,9140,9140,0
20241227,194100,33917091470,9140,9140,9140,9140,0
20241227,194000,33917091470,9140,9140,9140,9140,0
20241227,193900,33917091470,9140,9140,9140,9140,0
20241227,193800,33917091470,9140,9140,9140,9140,0
20241227,193700,33917091470,9140,9140,9140,9140,0
20241227,193600,33917091470,9140,9140,9140,9140,0
20241227,193500,33917091470,9140,9140,9140,9140,0
20241227,193400,33917091470,9140,9140,9140,9140,0
20241227,193300,33917091470,9140,9140,9140,9140,0
20241227,193200,33917091470,9140,9140,9140,9140,0
20241227,193100,33917091470,9140,9140,9140,9140,25242
20241227,193000,33917091470,9140,9140,9140,9140,0
20241227,192900,33917091470,9140,9140,9140,9140,0
20241227,192800,33917091470,9140,9140,9140,9140,0
20241227,192700,33917091470,9140,9140,9140,9140,0
20241227,192600,33917091470,9140,9140,9140,9140,0
20241227,192500,33917091470,9140,9140,9140,9140,0
20241227,192400,33917091470,9140,9140,9140,9140,0
20241227,192300,33917091470,9140,9140,9140,9140,0
20241227,192200,33917091470,9140,9140,9140,9140,0
20241227,192100,33917091470,9140,9140,9140,9140,0
20241227,192000,33917091470,9140,9140,9140,9140,0
20241227,191900,33917091470,9140,9140,9140,9140,0
20241227,191800,33917091470,9140,9140,9140,9140,0
20241227,191700,33917091470,9140,9140,9140,9140,0
20241227,191600,33917091470,9140,9140,9140,9140,0
20241227,191500,33917091470,9140,9140,9140,9140,0
20241227,191400,33917091470,9140,9140,9140,9140,0
20241227,191300,33917091470,9140,9140,9140,9140,0
20241227,191200,33917091470,9140,9140,9140,9140,0
20241227,191100,33917091470,9140,9140,9140,9140,0
20241227,191000,33917091470,9140,9140,9140,9140,0
20241227,190900,33917091470,9140,9140,9140,9140,0
20241227,190800,33917091470,9140,9140,9140,9140,0
20241227,190700,33917091470,9140,9140,9140,9140,0
20241227,190600,33917091470,9140,9140,9140,9140,0
20241227,190500,33917091470,9140,9140,9140,9140,0
20241227,190400,33917091470,9140,9140,9140,9140,0
20241227,190300,33917091470,9140,9140,9140,9140,0
20241227,190200,33917091470,9140,9140,9140,9140,0
20241227,190100,33917091470,9140,9140,9140,9140,25242
20241227,190000,33917091470,9140,9140,9140,9140,0
20241227,185900,33917091470,9140,9140,9140,9140,0
20241227,185800,33917091470,9140,9140,9140,9140,0
20241227,185700,33917091470,9140,9140,9140,9140,0
20241227,185600,33917091470,9140,9140,9140,9140,0
20241227,185500,33917091470,9140,9140,9140,9140,0
20241227,185400,33917091470,9140,9140,9140,9140,0
20241227,185300,33917091470,9140,9140,9140,9140,0
20241227,185200,33917091470,9140,9140,9140,9140,0
20241227,185100,33917091470,9140,9140,9140,9140,0
20241227,185000,33917091470,9140,9140,9140,9140,0
20241227,184900,33917091470,9140,9140,9140,9140,0
20241227,184800,33917091470,9140,9140,9140,9140,0
20241227,184700,33917091470,9140,9140,9140,9140,0
20241227,184600,33917091470,9140,9140,9140,9140,0
20241227,184500,33917091470,9140,9140,9140,9140,0
20241227,184400,33917091470,9140,9140,9140,9140,0
20241227,184300,33917091470,9140,9140,9140,9140,0
20241227,184200,33917091470,9140,9140,9140,9140,0
20241227,184100,33917091470,9140,9140,9140,9140,0
20241227,184000,33917091470,9140,9140,9140,9140,0
20241227,183900,33917091470,9140,9140,9140,9140,0
20241227,183800,33917091470,9140,9140,9140,9140,0
20241227,183700,33917091470,9140,9140,9140,9140,0
20241227,183600,33917091470,9140,9140,9140,9140,0
20241227,183500,33917091470,9140,9140,9140,9140,0
20241227,183400,33917091470,9140,9140,9140,9140,0
20241227,183300,33917091470,9140,9140,9140,9140,0
20241227,183200,33917091470,9140,9140,9140,9140,0
20241227,183100,33917091470,9140,9140,9140,9140,25242
20241227,183000,33917091470,9140,9140,9140,9140,0
20241227,182900,33917091470,9140,9140,9140,9140,0
20241227,182800,33917091470,9140,9140,9140,9140,0
20241227,182700,33917091470,9140,9140,9140,9140,0
20241227,182600,33917091470,9140,9140,9140,9140,0
20241227,182500,33917091470,9140,9140,9140,9140,0
20241227,182400,33917091470,9140,9140,9140,9140,0
20241227,182300,33917091470,9140,9140,9140,9140,0
20241227,182200,33917091470,9140,9140,9140,9140,0
20241227,182100,33917091470,9140,9140,9140,9140,0
20241227,182000,33917091470,9140,9140,9140,9140,0
20241227,181900,33917091470,9140,9140,9140,9140,0
20241227,181800,33917091470,9140,9140,9140,9140,0
20241227,181700,33917091470,9140,9140,9140,9140,0
20241227,181600,33917091470,9140,9140,9140,9140,0
20241227,181500,33917091470,9140,9140,9140,9140,0
20241227,181400,33917091470,9140,9140,9140,9140,0
20241227,181300,33917091470,9140,9140,9140,9140,0
20241227,181200,33917091470,9140,9140,9140,9140,0
20241227,181100,33917091470,9140,9140,9140,9140,0
20241227,181000,33917091470,9140,9140,9140,9140,0
20241227,180900,33917091470,9140,9140,9140,9140,0
20241227,180800,33917091470,9140,9140,9140,9140,0
20241227,180700,33917091470,9140,9140,9140,9140,0
20241227,180600,33917091470,9140,9140,9140,9140,0
20241227,180500,33917091470,9140,9140,9140,9140,0
20241227,180400,33917091470,9140,9140,9140,9140,0
20241227,180300,33917091470,9140,9140,9140,9140,0
20241227,180200,33917091470,9140,9140,9140,9140,0
20241227,180100,33917091470,9140,9140,9140,9140,25242
20241227,180000,33917091470,9140,9140,9140,9140,0
20241227,175900,33917091470,9140,9140,9140,9140,0
20241227,175800,33917091470,9140,9140,9140,9140,0
20241227,175700,33917091470,9140,9140,9140,9140,0
20241227,175600,33917091470,9140,9140,9140,9140,0
20241227,175500,33917091470,9140,9140,9140,9140,0
20241227,175400,33917091470,9140,9140,9140,9140,0
20241227,175300,33917091470,9140,9140,9140,9140,0
20241227,175200,33917091470,9140,9140,9140,9140,0
20241227,175100,33917091470,9140,9140,9140,9140,0
20241227,175000,33917091470,9140,9140,9140,9140,0
20241227,174900,33917091470,9140,9140,9140,9140,0
20241227,174800,33917091470,9140,9140,9140,9140,0
20241227,174700,33917091470,9140,9140,9140,9140,0
20241227,174600,33917091470,9140,9140,9140,9140,0
20241227,174500,33917091470,9140,9140,9140,9140,0
20241227,174400,33917091470,9140,9140,9140,9140,0
20241227,174300,33917091470,9140,9140,9140,9140,0
20241227,174200,33917091470,9140,9140,9140,9140,0
20241227,174100,33917091470,9140,9140,9140,9140,0
20241227,174000,33917091470,9140,9140,9140,9140,0
20241227,173900,33917091470,9140,9140,9140,9140,0
20241227,173800,33917091470,9140,9140,9140,9140,0
20241227,173700,33917091470,9140,9140,9140,9140,0
20241227,173600,33917091470,9140,9140,9140,9140,0
20241227,173500,33917091470,9140,9140,9140,9140,0
20241227,173400,33917091470,9140,9140,9140,9140,0
20241227,173300,33917091470,9140,9140,9140,9140,0
20241227,173200,33917091470,9140,9140,9140,9140,0
20241227,173100,33917091470,9140,9140,9140,9140,25242
20241227,173000,33917091470,9140,9140,9140,9140,0
20241227,172900,33917091470,9140,9140,9140,9140,0
20241227,172800,33917091470,9140,9140,9140,9140,0
20241227,172700,33917091470,9140,9140,9140,9140,0
20241227,172600,33917091470,9140,9140,9140,9140,0
20241227,172500,33917091470,9140,9140,9140,9140,0
20241227,172400,33917091470,9140,9140,9140,9140,0
20241227,172300,33917091470,9140,9140,9140,9140,0
20241227,172200,33917091470,9140,9140,9140,9140,0
20241227,172100,33917091470,9140,9140,9140,9140,0
20241227,172000,33917091470,9140,9140,9140,9140,0
20241227,171900,33917091470,9140,9140,9140,9140,0
20241227,171800,33917091470,9140,9140,9140,9140,0
20241227,171700,33917091470,9140,9140,9140,9140,0
20241227,171600,33917091470,9140,9140,9140,9140,0
20241227,171500,33917091470,9140,9140,9140,9140,0
20241227,171400,33917091470,9140,9140,9140,9140,0
20241227,171300,33917091470,9140,9140,9140,9140,0
20241227,171200,33917091470,9140,9140,9140,9140,0
20241227,171100,33917091470,9140,9140,9140,9140,0
20241227,171000,33917091470,9140,9140,9140,9140,0
20241227,170900,33917091470,9140,9140,9140,9140,0
20241227,170800,33917091470,9140,9140,9140,9140,0
20241227,170700,33917091470,9140,9140,9140,9140,0
20241227,170600,33917091470,9140,9140,9140,9140,0
20241227,170500,33917091470,9140,9140,9140,9140,0
20241227,170400,33917091470,9140,9140,9140,9140,0
20241227,170300,33917091470,9140,9140,9140,9140,0
20241227,170200,33917091470,9140,9140,9140,9140,0
20241227,170100,33917091470,9140,9140,9140,9140,25242
20241227,170000,33917091470,9140,9140,9140,9140,0
20241227,165900,33917091470,9140,9140,9140,9140,0
20241227,165800,33917091470,9140,9140,9140,9140,0
20241227,165700,33917091470,9140,9140,9140,9140,0
20241227,165600,33917091470,9140,9140,9140,9140,0
20241227,165500,33917091470,9140,9140,9140,9140,0
20241227,165400,33917091470,9140,9140,9140,9140,0
20241227,165300,33917091470,9140,9140,9140,9140,0
20241227,165200,33917091470,9140,9140,9140,9140,0
20241227,165100,33917091470,9140,9140,9140,9140,0
20241227,165000,33917091470,9140,9140,9140,9140,0
20241227,164900,33917091470,9140,9140,9140,9140,0
20241227,164800,33917091470,9140,9140,9140,9140,0
20241227,164700,33917091470,9140,9140,9140,9140,0
20241227,164600,33917091470,9140,9140,9140,9140,0
20241227,164500,33917091470,9140,9140,9140,9140,0
20241227,164400,33917091470,9140,9140,9140,9140,0
20241227,164300,33917091470,9140,9140,9140,9140,0
20241227,164200,33917091470,9140,9140,9140,9140,0
20241227,164100,33917091470,9140,9140,9140,9140,0
20241227,164000,33917091470,9140,9140,9140,9140,0
20241227,163900,33917091470,9140,9140,9140,9140,0
20241227,163800,33917091470,9140,9140,9140,9140,0
20241227,163700,33917091470,9140,9140,9140,9140,0
20241227,163600,33917091470,9140,9140,9140,9140,0
20241227,163500,33917091470,9140,9140,9140,9140,0
20241227,163400,33917091470,9140,9140,9140,9140,0
20241227,163300,33917091470,9140,9140,9140,9140,0
20241227,163200,33917091470,9140,9140,9140,9140,0
20241227,163100,33917091470,9140,9140,9140,9140,25242
20241227,163000,33917091470,9140,9140,9140,9140,0
20241227,162900,33917091470,9140,9140,9140,9140,0
20241227,162800,33917091470,9140,9140,9140,9140,0
20241227,162700,33917091470,9140,9140,9140,9140,0
20241227,162600,33917091470,9140,9140,9140,9140,0
20241227,162500,33917091470,9140,9140,9140,9140,0
20241227,162400,33917091470,9140,9140,9140,9140,0
20241227,162300,33917091470,9140,9140,9140,9140,0
20241227,162200,33917091470,9140,9140,9140,9140,0
20241227,162100,33917091470,9140,9140,9140,9140,0
20241227,162000,33917091470,9140,9140,9140,9140,0
20241227,161900,33917091470,9140,9140,9140,9140,0
20241227,161800,33917091470,9140,9140,9140,9140,0
20241227,161700,33917091470,9140,9140,9140,9140,0
20241227,161600,33917091470,9140,9140,9140,9140,0
20241227,161500,33917091470,9140,9140,9140,9140,0
20241227,161400,33917091470,9140,9140,9140,9140,0
20241227,161300,33917091470,9140,9140,9140,9140,0
20241227,161200,33917091470,9140,9140,9140,9140,0
20241227,161100,33917091470,9140,9140,9140,9140,0
20241227,161000,33917091470,9140,9140,9140,9140,0
20241227,160900,33917091470,9140,9140,9140,9140,0
20241227,160800,33917091470,9140,9140,9140,9140,0
20241227,160700,33917091470,9140,9140,9140,9140,0
20241227,160600,33917091470,9140,9140,9140,9140,0
20241227,160500,33917091470,9140,9140,9140,9140,0
20241227,160400,33917091470,9140,9140,9140,9140,0
20241227,160300,33917091470,9140,9140,9140,9140,0
20241227,160200,33917091470,9140,9140,9140,9140,0
20241227,160100,33917091470,9140,9140,9140,9140,25242
20241227,160000,33917091470,9140,9140,9140,9140,0
20241227,155900,33917091470,9140,9140,9140,9140,0
20241227,155800,33917091470,9140,9140,9140,9140,0
20241227,155700,33917091470,9140,9140,9140,9140,0
20241227,155600,33917091470,9140,9140,9140,9140,0
20241227,155500,33917091470,9140,9140,9140,9140,0
20241227,155400,33917091470,9140,9140,9140,9140,0
20241227,155300,33917091470,9140,9140,9140,9140,0
20241227,155200,33917091470,9140,9140,9140,9140,0
20241227,155100,33917091470,9140,9140,9140,9140,0
20241227,155000,33917091470,9140,9140,9140,9140,0
20241227,154900,33917091470,9140,9140,9140,9140,0
20241227,154800,33917091470,9140,9140,9140,9140,0
20241227,154700,33917091470,9140,9140,9140,9140,0
20241227,154600,33917091470,9140,9140,9140,9140,0
20241227,154500,33917091470,9140,9140,9140,9140,0
20241227,154400,33917091470,9140,9140,9140,9140,0
20241227,154300,33917091470,9140,9140,9140,9140,0
20241227,154200,33917091470,9140,9140,9140,9140,0
20241227,154100,33917091470,9140,9140,9140,9140,0
20241227,154000,33917091470,9140,9140,9140,9140,0
20241227,153900,33917091470,9140,9140,9140,9140,0
20241227,153800,33917091470,9140,9140,9140,9140,0
20241227,153700,33917091470,9140,9140,9140,9140,0
20241227,153600,33917091470,9140,9140,9140,9140,0
20241227,153500,33917091470,9140,9140,9140,9140,0
20241227,153400,33917091470,9140,9140,9140,9140,0
20241227,153300,33917091470,9140,9140,9140,9140,0
20241227,153200,33917091470,9140,9140,9140,9140,0
20241227,153100,33917091470,9140,9140,9140,9140,25242
20241227,153000,33917091470,9140,9140,9140,9140,25242
20241227,152900,33686379590,9000,9000,9000,9000,0
20241227,152800,33686379590,9000,9000,9000,9000,0
20241227,152700,33686379590,9000,9000,9000,9000,0
20241227,152600,33686379590,9000,9000,9000,9000,0
20241227,152500,33686379590,9000,9000,9000,9000,0
20241227,152400,33686379590,9000,9000,9000,9000,0
20241227,152300,33686379590,9000,9000,9000,9000,0
20241227,152200,33686379590,9000,9000,9000,9000,0
20241227,152100,33686379590,9000,9000,9000,9000,0
20241227,152000,33686379590,9000,9000,9000,9000,0
20241227,151900,33686379590,9000,9030,9030,8940,11323
20241227,151800,33584621040,9020,9040,9040,9010,5257
20241227,151700,33537165420,9040,9000,9040,9000,3530
20241227,151600,33505328750,9010,9000,9010,8990,2029
20241227,151500,33487073680,9000,8980,9000,8970,1672
20241227,151400,33472045050,8980,8950,8980,8950,3099
20241227,151300,33444260650,8950,8990,8990,8940,7372
20241227,151200,33378282090,8960,8970,9000,8950,1872
20241227,151100,33361510120,8950,8960,8980,8950,2804
20241227,151000,33336402140,8970,9000,9020,8970,3035
20241227,150900,33309114130,8990,8990,8990,8960,2122
20241227,150800,33290058270,8990,9000,9020,8960,4036
20241227,150700,33253834500,9000,9020,9020,8990,5799
20241227,150600,33201664700,9020,9010,9020,9000,1691
20241227,150500,33186440310,9010,9000,9040,9000,826
20241227,150400,33178982130,9010,9040,9040,9000,968
20241227,150300,33170266530,9010,9020,9030,9010,2092
20241227,150200,33151404500,9020,9070,9090,9020,7052
20241227,150100,33087744860,9040,9050,9100,9030,2089
20241227,150000,33068824450,9060,9070,9070,9050,1001
20241227,145900,33059758690,9060,9030,9060,9030,3303
20241227,145800,33029862580,9040,9020,9050,9010,932
20241227,145700,33021448510,9020,9030,9030,9020,2471
20241227,145600,32999149930,9020,9020,9050,9020,1469
20241227,145500,32985877340,9020,8970,9020,8970,1716
20241227,145400,32970455830,8970,9020,9020,8970,6336
20241227,145300,32913477280,9020,9030,9030,9000,1407
20241227,145200,32900784870,9000,9000,9040,8990,6753
20241227,145100,32839960310,9000,9030,9040,9000,6418
20241227,145000,32782101720,9030,9090,9090,9000,15051
20241227,144900,32645988670,9090,9110,9110,9090,3019
20241227,144800,32618515230,9100,9160,9160,9100,5687
20241227,144700,32566652390,9160,9140,9170,9140,2850
20241227,144600,32540548060,9140,9110,9140,9100,2759
20241227,144500,32515392960,9120,9130,9130,9100,2993
20241227,144400,32488114040,9160,9170,9170,9120,3235
20241227,144300,32458538790,9160,9120,9170,9120,1733
20241227,144200,32442720130,9120,9150,9150,9090,15947
20241227,144100,32297354760,9150,9160,9180,9140,5713
20241227,144000,32245055460,9160,9190,9190,9160,4960
20241227,143900,32199578880,9180,9190,9190,9160,4264
20241227,143800,32160458240,9200,9200,9210,9190,1765
20241227,143700,32144217620,9200,9190,9220,9190,6244
20241227,143600,32086702140,9190,9150,9200,9150,2773
20241227,143500,32061244590,9150,9180,9180,9130,9233
20241227,143400,31976782280,9190,9180,9190,9170,2089
20241227,143300,31957605980,9180,9200,9210,9180,1488
20241227,143200,31943921150,9190,9200,9210,9160,3244
20241227,143100,31914176050,9200,9190,9200,9180,1148
20241227,143000,31903622180,9190,9190,9200,9170,2423
20241227,142900,31881385780,9180,9200,9200,9180,827
20241227,142800,31873784620,9190,9190,9220,9150,5804
20241227,142700,31820439960,9190,9210,9230,9190,1434
20241227,142600,31807242340,9200,9200,9210,9170,2278
20241227,142500,31786295780,9200,9160,9200,9130,6852
20241227,142400,31723604940,9160,9230,9230,9160,3262
20241227,142300,31693646470,9220,9200,9240,9180,2251
20241227,142200,31672946330,9190,9210,9220,9180,3309
20241227,142100,31642534130,9210,9220,9230,9190,1162
20241227,142000,31631839180,9220,9230,9230,9190,2086
20241227,141900,31612646670,9230,9220,9230,9170,7378
20241227,141800,31544778860,9220,9260,9260,9220,4443
20241227,141700,31503757330,9260,9270,9280,9210,5931
20241227,141600,31448950290,9270,9260,9290,9240,6321
20241227,141500,31390368650,9260,9280,9290,9220,10766
20241227,141400,31290776730,9270,9270,9350,9260,41425
20241227,141300,30905205630,9260,9190,9280,9180,21131
20241227,141200,30709755170,9180,9170,9210,9170,3589
20241227,141100,30676764140,9170,9190,9190,9140,1978
20241227,141000,30658641420,9190,9200,9200,9170,3037
20241227,140900,30630763860,9210,9140,9210,9140,13122
20241227,140800,30510528880,9130,9110,9140,9100,4364
20241227,140700,30470740150,9100,9150,9160,9100,10096
20241227,140600,30378616440,9140,9220,9220,9140,3366
20241227,140500,30347748990,9200,9210,9240,9180,2157
20241227,140400,30327887590,9240,9180,9250,9130,14617
20241227,140300,30193046160,9180,9220,9220,9170,8106
20241227,140200,30118357270,9220,9180,9250,9180,8521
20241227,140100,30039810900,9180,9190,9190,9140,3274
20241227,140000,30009760520,9180,9220,9250,9130,14111
20241227,135900,29879783320,9220,9210,9220,9180,7168
20241227,135800,29813840220,9210,9150,9250,9150,17862
20241227,135700,29649288280,9160,9200,9210,9150,9312
20241227,135600,29563802110,9200,9130,9240,9100,22518
20241227,135500,29356927460,9140,9080,9140,9070,12026
20241227,135400,29247460510,9080,9070,9080,9050,5369
20241227,135300,29198749760,9070,9050,9070,9050,2712
20241227,135200,29174178110,9060,9020,9060,9010,5867
20241227,135100,29121168990,9030,9040,9040,9030,482
20241227,135000,29116816330,9030,9030,9040,9030,508
20241227,134900,29112226890,9030,9030,9040,9030,1250
20241227,134800,29100931910,9030,9010,9040,9010,3590
20241227,134700,29068495370,9010,9030,9030,9000,1081
20241227,134600,29058751760,9030,9020,9040,9010,2000
20241227,134500,29040698330,9010,8990,9010,8970,2630
20241227,134400,29017058280,9000,8970,9000,8970,1128
20241227,134300,29006926380,8970,8970,8980,8960,603
20241227,134200,29001517270,8960,8940,8980,8940,1448
20241227,134100,28988517450,8940,8980,9010,8920,7179
20241227,134000,28924270810,8980,8990,9050,8970,5479
20241227,133900,28875005270,8990,9030,9030,8990,4093
20241227,133800,28838142800,9030,9030,9030,9020,1183
20241227,133700,28827465990,9030,9050,9050,9030,425
20241227,133600,28823623890,9050,9050,9060,9020,4105
20241227,133500,28786533790,9060,9060,9070,9050,1939
20241227,133400,28768966580,9060,9090,9090,9060,2256
20241227,133300,28748509580,9090,9090,9100,9070,4246
20241227,133200,28709922400,9080,9140,9140,9050,4661
20241227,133100,28667588930,9140,9130,9170,9130,9031
20241227,133000,28584962300,9140,9080,9140,9060,3740
20241227,132900,28550881620,9070,9070,9080,9040,3754
20241227,132800,28516885810,9070,9080,9090,9060,489
20241227,132700,28512451120,9090,9100,9100,9070,2279
20241227,132600,28491756430,9100,9140,9150,9100,3502
20241227,132500,28459777880,9140,9120,9150,9110,5407
20241227,132400,28410401290,9130,9090,9130,9090,2457
20241227,132300,28388003410,9090,9060,9090,9040,1531
20241227,132200,28374119200,9030,9070,9090,9030,5107
20241227,132100,28327861410,9080,9080,9120,9080,4138
20241227,132000,28290244410,9080,9090,9090,9070,2968
20241227,131900,28263300180,9090,9110,9130,9080,1335
20241227,131800,28251154880,9120,9130,9140,9080,6942
20241227,131700,28188025230,9130,9220,9230,9100,12605
20241227,131600,28072292300,9220,9080,9240,9080,30550
20241227,131500,27791851370,9080,9090,9110,9070,3653
20241227,131400,27758680240,9090,9080,9110,9060,4727
20241227,131300,27715719330,9070,9100,9110,9060,6971
20241227,131200,27652401610,9100,9130,9170,9050,18287
20241227,131100,27485509560,9130,9080,9130,9050,15908
20241227,131000,27340762140,9080,9060,9100,9040,13488
20241227,130900,27218397690,9050,9030,9060,9000,9013
20241227,130800,27137059950,9030,8980,9030,8920,5507
20241227,130700,27087547640,8980,8930,8990,8930,2849
20241227,130600,27062079340,8930,8980,8980,8930,1986
20241227,130500,27044308690,8960,9010,9020,8960,4563
20241227,130400,27003269230,9010,8880,9020,8870,9069
20241227,130300,26922142170,8870,8880,8880,8860,1623
20241227,130200,26907751030,8890,8900,8900,8880,759
20241227,130100,26901006830,8880,8900,8910,8870,1165
20241227,130000,26890653640,8900,8880,8900,8880,269
20241227,125900,26888261790,8890,8870,8890,8870,1242
20241227,125800,26877239090,8880,8870,8880,8870,184
20241227,125700,26875606960,8870,8880,8880,8850,870
20241227,125600,26867896120,8870,8890,8900,8870,2011
20241227,125500,26850031380,8890,8940,8940,8890,2939
20241227,125400,26823866860,8950,8930,8950,8900,4839
20241227,125300,26780746360,8920,8920,8950,8920,3127
20241227,125200,26752791340,8920,8910,8920,8890,4378
20241227,125100,26713808740,8910,8910,8930,8900,9176
20241227,125000,26632068190,8920,8870,8920,8870,4044
20241227,124900,26596064210,8870,8870,8880,8870,1561
20241227,124800,26582217620,8880,8870,8880,8860,1074
20241227,124700,26572691380,8870,8880,8880,8850,1294
20241227,124600,26561214980,8880,8870,8880,8870,891
20241227,124500,26553305100,8860,8820,8870,8820,280
20241227,124400,26550826580,8820,8830,8830,8820,418
20241227,124300,26547139770,8820,8820,8840,8820,387
20241227,124200,26543723080,8830,8850,8850,8810,2600
20241227,124100,26520792460,8850,8860,8860,8850,364
20241227,124000,26517570590,8860,8850,8860,8840,1916
20241227,123900,26500633050,8850,8850,8850,8830,321
20241227,123800,26497792340,8820,8800,8820,8800,566
20241227,123700,26492805660,8810,8810,8820,8800,2295
20241227,123600,26472589630,8810,8870,8870,8810,3252
20241227,123500,26443814980,8860,8870,8870,8860,751
20241227,123400,26437157430,8870,8890,8890,8870,990
20241227,123300,26428364910,8890,8860,8890,8860,624
20241227,123200,26422823980,8870,8860,8870,8860,135
20241227,123100,26421627060,8850,8850,8860,8850,158
20241227,123000,26420228620,8850,8850,8870,8850,683
20241227,122900,26414180490,8840,8850,8850,8840,1981
20241227,122800,26396654840,8850,8880,8880,8850,669
20241227,122700,26390717330,8860,8850,8870,8850,335
20241227,122600,26387747660,8850,8890,8900,8850,3003
20241227,122500,26361083930,8880,8880,8890,8870,3481
20241227,122400,26330176810,8870,8820,8890,8810,3976
20241227,122300,26294951790,8830,8770,8830,8770,3732
20241227,122200,26262157040,8770,8790,8800,8770,4606
20241227,122100,26221707700,8790,8800,8800,8790,556
20241227,122000,26216817000,8800,8820,8820,8800,4032
20241227,121900,26181311130,8820,8810,8840,8810,1129
20241227,121800,26171362460,8810,8850,8860,8810,1467
20241227,121700,26158394070,8860,8830,8880,8830,3664
20241227,121600,26125912800,8830,8810,8840,8800,1590
20241227,121500,26111890870,8810,8820,8820,8800,591
20241227,121400,26106681170,8810,8790,8810,8760,3444
20241227,121300,26076434380,8830,8780,8830,8750,7343
20241227,121200,26011823670,8780,8840,8860,8750,15680
20241227,121100,25874015910,8840,8840,8850,8820,3789
20241227,121000,25840541600,8830,8870,8890,8830,2322
20241227,120900,25820000730,8890,8880,8890,8850,1243
20241227,120800,25808971950,8870,8840,8870,8820,6654
20241227,120700,25750147970,8860,8840,8870,8840,5052
20241227,120600,25705470480,8840,8920,8920,8840,12419
20241227,120500,25595419540,8900,8880,8900,8870,2751
20241227,120400,25571001440,8880,8960,8960,8870,10812
20241227,120300,25474786240,8930,8990,8990,8910,6697
20241227,120200,25414973290,8970,8960,9000,8960,2899
20241227,120100,25388934360,8970,8950,8970,8940,3581
20241227,120000,25356879780,8930,8970,8970,8930,3885
20241227,115900,25322146540,8970,8970,8980,8960,703
20241227,115800,25315841190,8970,8970,8980,8930,7045
20241227,115700,25252814620,8970,8980,8990,8970,1422
20241227,115600,25240046770,9000,8970,9000,8970,1792
20241227,115500,25223940420,8960,8990,8990,8960,2927
20241227,115400,25197663260,9000,9000,9000,8980,824
20241227,115300,25190247760,9020,8960,9020,8960,2980
20241227,115200,25163433150,8990,8950,8990,8930,7835
20241227,115100,25093301650,8950,8960,8970,8950,1588
20241227,115000,25079077420,8960,8980,8990,8950,6051
20241227,114900,25024804510,8980,8970,8980,8950,4309
20241227,114800,24986206160,8960,9030,9030,8960,8908
20241227,114700,24906034690,9030,9050,9070,9020,3413
20241227,114600,24875198350,9050,9030,9050,9000,3159
20241227,114500,24846733140,9030,9090,9090,9000,13314
20241227,114400,24726545770,9090,9100,9100,9070,2179
20241227,114300,24706744920,9080,9090,9100,9080,2111
20241227,114200,24687558740,9100,9120,9120,9090,1949
20241227,114100,24669839300,9120,9110,9120,9090,930
20241227,114000,24661373500,9100,9150,9150,9090,3196
20241227,113900,24632242190,9150,9170,9170,9130,1486
20241227,113800,24618655470,9170,9110,9180,9100,11847
20241227,113700,24510237370,9110,9080,9140,9080,3498
20241227,113600,24478290710,9080,9090,9130,9080,3862
20241227,113500,24443175930,9130,9130,9170,9090,6493
20241227,113400,24383894650,9130,9080,9130,9080,3845
20241227,113300,24348851250,9080,9080,9090,9050,4221
20241227,113200,24310565020,9060,9070,9090,9050,2589
20241227,113100,24287081510,9070,9050,9070,9040,2440
20241227,113000,24264998530,9040,9040,9060,9040,1541
20241227,112900,24251060160,9050,9050,9060,9040,2370
20241227,112800,24229615730,9050,9030,9050,9030,1073
20241227,112700,24219915640,9040,9030,9050,9020,988
20241227,112600,24210984900,9030,9020,9030,9010,2533
20241227,112500,24188125170,9030,9050,9060,9020,3114
20241227,112400,24159992650,9040,9040,9070,9030,2966
20241227,112300,24133172210,9060,9040,9070,9010,5238
20241227,112200,24085905170,9020,9090,9110,9020,13836
20241227,112100,23960542140,9100,9110,9150,9090,2168
20241227,112000,23940787190,9140,9120,9140,9090,2626
20241227,111900,23916846370,9120,9150,9150,9090,4614
20241227,111800,23874869370,9150,9170,9170,9100,6794
20241227,111700,23812956670,9180,9130,9180,9120,2487
20241227,111600,23790199670,9130,9160,9160,9110,3950
20241227,111500,23754140870,9160,9140,9160,9130,1834
20241227,111400,23737383180,9140,9200,9200,9140,848
20241227,111300,23729596860,9210,9200,9270,9140,16686
20241227,111200,23575804970,9200,9180,9210,9130,5164
20241227,111100,23528453540,9160,9150,9180,9120,4415
20241227,111000,23488019720,9150,9130,9160,9130,1806
20241227,110900,23471503730,9130,9110,9150,9110,997
20241227,110800,23462408650,9110,9110,9160,9110,4782
20241227,110700,23418779160,9110,9110,9110,9080,10919
20241227,110600,23319450130,9100,9160,9170,9090,4920
20241227,110500,23274548870,9160,9180,9190,9160,7833
20241227,110400,23202724100,9180,9200,9200,9140,5437
20241227,110300,23152909120,9190,9190,9210,9190,3852
20241227,110200,23117480670,9180,9210,9210,9180,12429
20241227,110100,23003338550,9210,9210,9250,9210,6898
20241227,110000,22939679620,9210,9140,9210,9130,9669
20241227,105900,22850857740,9140,9110,9140,9110,2803
20241227,105800,22825271810,9110,9160,9160,9100,12956
20241227,105700,22706938100,9160,9170,9220,9160,9710
20241227,105600,22617785290,9170,9280,9280,9170,16779
20241227,105500,22462937990,9280,9220,9280,9220,12294
20241227,105400,22349054270,9230,9220,9260,9220,6893
20241227,105300,22285332160,9220,9200,9230,9200,3457
20241227,105200,22253503670,9200,9240,9260,9200,7815
20241227,105100,22181406370,9250,9250,9300,9200,21269
20241227,105000,21984384520,9250,9270,9340,9250,21779
20241227,104900,21782450480,9270,9200,9350,9150,29861
20241227,104800,21505585200,9210,9130,9210,9120,12112
20241227,104700,21394493120,9140,9150,9180,9090,11968
20241227,104600,21285092860,9150,9140,9180,9130,7651
20241227,104500,21215043140,9140,9080,9150,9080,5063
20241227,104400,21168819050,9070,9080,9110,9070,3419
20241227,104300,21137754710,9080,9090,9100,9070,2172
20241227,104200,21118005230,9100,9090,9120,9070,4672
20241227,104100,21075488770,9090,9020,9100,9020,6196
20241227,104000,21019419370,9020,9030,9040,9010,12143
20241227,103900,20909908550,9030,9040,9050,9020,10475
20241227,103800,20815250220,9050,9100,9110,9040,15755
20241227,103700,20672202700,9100,9130,9140,9080,11584
20241227,103600,20566752230,9130,9140,9140,9110,3647
20241227,103500,20533482640,9150,9130,9150,9110,3724
20241227,103400,20499517710,9130,9120,9140,9120,2524
20241227,103300,20476488040,9120,9120,9150,9100,10572
20241227,103200,20380097910,9120,9190,9210,9110,7834
20241227,103100,20308355550,9210,9100,9230,9100,11858
20241227,103000,20199563010,9110,9100,9130,9080,4742
20241227,102900,20156390940,9090,9090,9160,9070,25721
20241227,102800,19922370960,9090,9150,9150,9090,12290
20241227,102700,19810369980,9150,9170,9170,9130,4376
20241227,102600,19770351340,9190,9120,9190,9110,8626
20241227,102500,19691541840,9120,9200,9200,9110,9299
20241227,102400,19606570250,9140,9160,9240,9140,24772
20241227,102300,19378893230,9150,9140,9170,9090,16107
20241227,102200,19231877420,9150,9260,9290,9150,40763
20241227,102100,18856643570,9260,9110,9370,9110,82697
20241227,102000,18088748350,9100,9130,9150,9080,20155
20241227,101900,17904990030,9140,9150,9170,9100,16413
20241227,101800,17755296250,9170,9140,9190,9070,34570
20241227,101700,17438805440,9140,9030,9190,9010,49920
20241227,101600,16983636120,9030,8980,9030,8980,7133
20241227,101500,16919360310,8970,8960,8990,8950,5490
20241227,101400,16870131890,8950,8870,8960,8870,8544
20241227,101300,16793770010,8860,8870,8870,8850,1630
20241227,101200,16779332600,8870,8850,8890,8850,1533
20241227,101100,16765736490,8860,8870,8870,8840,3211
20241227,101000,16737329310,8870,8830,8870,8820,3087
20241227,100900,16710031990,8830,8860,8870,8830,9254
20241227,100800,16628191720,8860,8870,8890,8860,3904
20241227,100700,16593546190,8870,8900,8900,8870,5003
20241227,100600,16549096400,8900,8950,8950,8900,5934
20241227,100500,16496195140,8960,8960,8970,8930,4609
20241227,100400,16454880250,8990,9000,9000,8940,10328
20241227,100300,16362266210,9000,8980,9000,8960,3794
20241227,100200,16328197170,8980,8990,9000,8980,1422
20241227,100100,16315414550,9000,8980,9010,8980,2947
20241227,100000,16288897290,8990,8970,9000,8950,5583
20241227,095900,16238839850,8960,8990,9000,8960,4945
20241227,095800,16194412060,8990,9070,9070,8990,8019
20241227,095700,16122102040,9070,9020,9080,9010,7441
20241227,095600,16054720830,9040,9040,9050,8980,8749
20241227,095500,15975800520,9040,9080,9090,9010,13528
20241227,095400,15853344890,9090,8960,9100,8920,12291
20241227,095300,15742253430,8930,8910,8960,8890,10696
20241227,095200,15646803240,8920,8880,8940,8860,7016
20241227,095100,15584408520,8870,8970,8980,8870,20891
20241227,095000,15398165770,8970,9050,9060,8950,12775
20241227,094900,15283290740,9050,9070,9110,9040,31312
20241227,094800,14999187880,9070,8970,9080,8970,15023
20241227,094700,14863405830,8970,9020,9020,8950,8459
20241227,094600,14787477110,9020,9020,9030,9000,4712
20241227,094500,14745007510,9010,9010,9020,8950,16535
20241227,094400,14596316320,9020,9000,9050,8990,14546
20241227,094300,14464974630,9000,9000,9070,8980,19985
20241227,094200,14284710010,9010,8910,9030,8910,17980
20241227,094100,14122961190,8910,8960,9000,8870,12248
20241227,094000,14013638690,8960,8930,8990,8880,16462
20241227,093900,13866762260,8960,8860,9050,8850,48995
20241227,093800,13426982030,8850,8830,8890,8820,10630
20241227,093700,13332816940,8810,8790,8840,8760,4238
20241227,093600,13295557490,8810,8810,8820,8720,32662
20241227,093500,13008922610,8810,8860,8860,8810,5889
20241227,093400,12956965690,8860,8820,8860,8820,6960
20241227,093300,12895524410,8820,8870,8890,8820,16886
20241227,093200,12746246130,8890,8890,8950,8870,5614
20241227,093100,12696279570,8890,8890,8900,8830,15837
20241227,093000,12555933090,8890,8910,8960,8890,11324
20241227,092900,12454964380,8920,8920,8930,8900,4627
20241227,092800,12413726610,8920,8870,8920,8850,7123
20241227,092700,12350356360,8880,8950,8950,8830,20195
20241227,092600,12171107570,8950,8990,8990,8910,14929
20241227,092500,12037596900,8980,9110,9140,8950,32616
20241227,092400,11741849050,9110,8890,9130,8890,35019
20241227,092300,11424900040,8890,8910,8990,8880,16585
20241227,092200,11277150930,8910,8980,9000,8900,24147
20241227,092100,11060989330,8990,8840,9030,8830,24341
20241227,092000,10842938870,8850,8940,8950,8830,16885
20241227,091900,10693215510,8910,8920,8950,8820,38711
20241227,091800,10349219130,8930,8980,9050,8920,30689
20241227,091700,10073813030,8970,9040,9060,8960,24946
20241227,091600,9849099420,9040,8980,9090,8920,39286
20241227,091500,9495471900,8980,9020,9110,8920,87146
20241227,091400,8710323490,9020,9480,9490,9010,127298
20241227,091300,7536149620,9470,9120,9590,9110,213386
20241227,091200,5527034410,9110,9000,9150,8950,85446
20241227,091100,4751905010,8980,8870,9070,8810,80013
20241227,091000,4035580040,8890,8730,8920,8700,38767
20241227,090900,3693754310,8740,8890,8900,8580,44787
20241227,090800,3301444630,8890,8900,8910,8750,40546
20241227,090700,2943267780,8900,8900,8960,8800,49483
20241227,090600,2503566740,8900,8900,8900,8900,0
20241227,090500,2503566740,8900,8800,8900,8760,35528
20241227,090400,2189146180,8810,8750,8880,8690,63124
20241227,090300,1634471830,8750,8540,8750,8510,64972
20241227,090200,1075598050,8540,8420,8740,8390,69047
20241227,090100,486790610,8390,8130,8450,8110,37850
20241227,090000,171449600,8120,8100,8270,8090,21029