KissMeData/203650/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,203900,62636675685,3940,3940,3940,3940,133493
20241227,203800,62636675685,3940,3940,3940,3940,0
20241227,203700,62636675685,3940,3940,3940,3940,0
20241227,203600,62636675685,3940,3940,3940,3940,0
20241227,203500,62636675685,3940,3940,3940,3940,0
20241227,203400,62636675685,3940,3940,3940,3940,0
20241227,203300,62636675685,3940,3940,3940,3940,0
20241227,203200,62636675685,3940,3940,3940,3940,0
20241227,203100,62636675685,3940,3940,3940,3940,0
20241227,203000,62636675685,3940,3940,3940,3940,0
20241227,202900,62636675685,3940,3940,3940,3940,0
20241227,202800,62636675685,3940,3940,3940,3940,0
20241227,202700,62636675685,3940,3940,3940,3940,0
20241227,202600,62636675685,3940,3940,3940,3940,0
20241227,202500,62636675685,3940,3940,3940,3940,0
20241227,202400,62636675685,3940,3940,3940,3940,0
20241227,202300,62636675685,3940,3940,3940,3940,0
20241227,202200,62636675685,3940,3940,3940,3940,0
20241227,202100,62636675685,3940,3940,3940,3940,0
20241227,202000,62636675685,3940,3940,3940,3940,0
20241227,201900,62636675685,3940,3940,3940,3940,0
20241227,201800,62636675685,3940,3940,3940,3940,0
20241227,201700,62636675685,3940,3940,3940,3940,0
20241227,201600,62636675685,3940,3940,3940,3940,0
20241227,201500,62636675685,3940,3940,3940,3940,0
20241227,201400,62636675685,3940,3940,3940,3940,0
20241227,201300,62636675685,3940,3940,3940,3940,0
20241227,201200,62636675685,3940,3940,3940,3940,0
20241227,201100,62636675685,3940,3940,3940,3940,0
20241227,201000,62636675685,3940,3940,3940,3940,0
20241227,200900,62636675685,3940,3940,3940,3940,133493
20241227,200800,62636675685,3940,3940,3940,3940,0
20241227,200700,62636675685,3940,3940,3940,3940,0
20241227,200600,62636675685,3940,3940,3940,3940,0
20241227,200500,62636675685,3940,3940,3940,3940,0
20241227,200400,62636675685,3940,3940,3940,3940,0
20241227,200300,62636675685,3940,3940,3940,3940,0
20241227,200200,62636675685,3940,3940,3940,3940,0
20241227,200100,62636675685,3940,3940,3940,3940,0
20241227,200000,62636675685,3940,3940,3940,3940,0
20241227,195900,62636675685,3940,3940,3940,3940,0
20241227,195800,62636675685,3940,3940,3940,3940,0
20241227,195700,62636675685,3940,3940,3940,3940,0
20241227,195600,62636675685,3940,3940,3940,3940,0
20241227,195500,62636675685,3940,3940,3940,3940,0
20241227,195400,62636675685,3940,3940,3940,3940,0
20241227,195300,62636675685,3940,3940,3940,3940,0
20241227,195200,62636675685,3940,3940,3940,3940,0
20241227,195100,62636675685,3940,3940,3940,3940,0
20241227,195000,62636675685,3940,3940,3940,3940,0
20241227,194900,62636675685,3940,3940,3940,3940,0
20241227,194800,62636675685,3940,3940,3940,3940,0
20241227,194700,62636675685,3940,3940,3940,3940,0
20241227,194600,62636675685,3940,3940,3940,3940,0
20241227,194500,62636675685,3940,3940,3940,3940,0
20241227,194400,62636675685,3940,3940,3940,3940,0
20241227,194300,62636675685,3940,3940,3940,3940,0
20241227,194200,62636675685,3940,3940,3940,3940,0
20241227,194100,62636675685,3940,3940,3940,3940,0
20241227,194000,62636675685,3940,3940,3940,3940,0
20241227,193900,62636675685,3940,3940,3940,3940,133493
20241227,193800,62636675685,3940,3940,3940,3940,0
20241227,193700,62636675685,3940,3940,3940,3940,0
20241227,193600,62636675685,3940,3940,3940,3940,0
20241227,193500,62636675685,3940,3940,3940,3940,0
20241227,193400,62636675685,3940,3940,3940,3940,0
20241227,193300,62636675685,3940,3940,3940,3940,0
20241227,193200,62636675685,3940,3940,3940,3940,0
20241227,193100,62636675685,3940,3940,3940,3940,0
20241227,193000,62636675685,3940,3940,3940,3940,0
20241227,192900,62636675685,3940,3940,3940,3940,0
20241227,192800,62636675685,3940,3940,3940,3940,0
20241227,192700,62636675685,3940,3940,3940,3940,0
20241227,192600,62636675685,3940,3940,3940,3940,0
20241227,192500,62636675685,3940,3940,3940,3940,0
20241227,192400,62636675685,3940,3940,3940,3940,0
20241227,192300,62636675685,3940,3940,3940,3940,0
20241227,192200,62636675685,3940,3940,3940,3940,0
20241227,192100,62636675685,3940,3940,3940,3940,0
20241227,192000,62636675685,3940,3940,3940,3940,0
20241227,191900,62636675685,3940,3940,3940,3940,0
20241227,191800,62636675685,3940,3940,3940,3940,0
20241227,191700,62636675685,3940,3940,3940,3940,0
20241227,191600,62636675685,3940,3940,3940,3940,0
20241227,191500,62636675685,3940,3940,3940,3940,0
20241227,191400,62636675685,3940,3940,3940,3940,0
20241227,191300,62636675685,3940,3940,3940,3940,0
20241227,191200,62636675685,3940,3940,3940,3940,0
20241227,191100,62636675685,3940,3940,3940,3940,0
20241227,191000,62636675685,3940,3940,3940,3940,0
20241227,190900,62636675685,3940,3940,3940,3940,133493
20241227,190800,62636675685,3940,3940,3940,3940,0
20241227,190700,62636675685,3940,3940,3940,3940,0
20241227,190600,62636675685,3940,3940,3940,3940,0
20241227,190500,62636675685,3940,3940,3940,3940,0
20241227,190400,62636675685,3940,3940,3940,3940,0
20241227,190300,62636675685,3940,3940,3940,3940,0
20241227,190200,62636675685,3940,3940,3940,3940,0
20241227,190100,62636675685,3940,3940,3940,3940,0
20241227,190000,62636675685,3940,3940,3940,3940,0
20241227,185900,62636675685,3940,3940,3940,3940,0
20241227,185800,62636675685,3940,3940,3940,3940,0
20241227,185700,62636675685,3940,3940,3940,3940,0
20241227,185600,62636675685,3940,3940,3940,3940,0
20241227,185500,62636675685,3940,3940,3940,3940,0
20241227,185400,62636675685,3940,3940,3940,3940,0
20241227,185300,62636675685,3940,3940,3940,3940,0
20241227,185200,62636675685,3940,3940,3940,3940,0
20241227,185100,62636675685,3940,3940,3940,3940,0
20241227,185000,62636675685,3940,3940,3940,3940,0
20241227,184900,62636675685,3940,3940,3940,3940,0
20241227,184800,62636675685,3940,3940,3940,3940,0
20241227,184700,62636675685,3940,3940,3940,3940,0
20241227,184600,62636675685,3940,3940,3940,3940,0
20241227,184500,62636675685,3940,3940,3940,3940,0
20241227,184400,62636675685,3940,3940,3940,3940,0
20241227,184300,62636675685,3940,3940,3940,3940,0
20241227,184200,62636675685,3940,3940,3940,3940,0
20241227,184100,62636675685,3940,3940,3940,3940,0
20241227,184000,62636675685,3940,3940,3940,3940,0
20241227,183900,62636675685,3940,3940,3940,3940,133493
20241227,183800,62636675685,3940,3940,3940,3940,0
20241227,183700,62636675685,3940,3940,3940,3940,0
20241227,183600,62636675685,3940,3940,3940,3940,0
20241227,183500,62636675685,3940,3940,3940,3940,0
20241227,183400,62636675685,3940,3940,3940,3940,0
20241227,183300,62636675685,3940,3940,3940,3940,0
20241227,183200,62636675685,3940,3940,3940,3940,0
20241227,183100,62636675685,3940,3940,3940,3940,0
20241227,183000,62636675685,3940,3940,3940,3940,0
20241227,182900,62636675685,3940,3940,3940,3940,0
20241227,182800,62636675685,3940,3940,3940,3940,0
20241227,182700,62636675685,3940,3940,3940,3940,0
20241227,182600,62636675685,3940,3940,3940,3940,0
20241227,182500,62636675685,3940,3940,3940,3940,0
20241227,182400,62636675685,3940,3940,3940,3940,0
20241227,182300,62636675685,3940,3940,3940,3940,0
20241227,182200,62636675685,3940,3940,3940,3940,0
20241227,182100,62636675685,3940,3940,3940,3940,0
20241227,182000,62636675685,3940,3940,3940,3940,0
20241227,181900,62636675685,3940,3940,3940,3940,0
20241227,181800,62636675685,3940,3940,3940,3940,0
20241227,181700,62636675685,3940,3940,3940,3940,0
20241227,181600,62636675685,3940,3940,3940,3940,0
20241227,181500,62636675685,3940,3940,3940,3940,0
20241227,181400,62636675685,3940,3940,3940,3940,0
20241227,181300,62636675685,3940,3940,3940,3940,0
20241227,181200,62636675685,3940,3940,3940,3940,0
20241227,181100,62636675685,3940,3940,3940,3940,0
20241227,181000,62636675685,3940,3940,3940,3940,0
20241227,180900,62636675685,3940,3940,3940,3940,133493
20241227,180800,62636675685,3940,3940,3940,3940,0
20241227,180700,62636675685,3940,3940,3940,3940,0
20241227,180600,62636675685,3940,3940,3940,3940,0
20241227,180500,62636675685,3940,3940,3940,3940,0
20241227,180400,62636675685,3940,3940,3940,3940,0
20241227,180300,62636675685,3940,3940,3940,3940,0
20241227,180200,62636675685,3940,3940,3940,3940,0
20241227,180100,62636675685,3940,3940,3940,3940,0
20241227,180000,62636675685,3940,3940,3940,3940,0
20241227,175900,62636675685,3940,3940,3940,3940,0
20241227,175800,62636675685,3940,3940,3940,3940,0
20241227,175700,62636675685,3940,3940,3940,3940,0
20241227,175600,62636675685,3940,3940,3940,3940,0
20241227,175500,62636675685,3940,3940,3940,3940,0
20241227,175400,62636675685,3940,3940,3940,3940,0
20241227,175300,62636675685,3940,3940,3940,3940,0
20241227,175200,62636675685,3940,3940,3940,3940,0
20241227,175100,62636675685,3940,3940,3940,3940,0
20241227,175000,62636675685,3940,3940,3940,3940,0
20241227,174900,62636675685,3940,3940,3940,3940,0
20241227,174800,62636675685,3940,3940,3940,3940,0
20241227,174700,62636675685,3940,3940,3940,3940,0
20241227,174600,62636675685,3940,3940,3940,3940,0
20241227,174500,62636675685,3940,3940,3940,3940,0
20241227,174400,62636675685,3940,3940,3940,3940,0
20241227,174300,62636675685,3940,3940,3940,3940,0
20241227,174200,62636675685,3940,3940,3940,3940,0
20241227,174100,62636675685,3940,3940,3940,3940,0
20241227,174000,62636675685,3940,3940,3940,3940,0
20241227,173900,62636675685,3940,3940,3940,3940,133493
20241227,173800,62636675685,3940,3940,3940,3940,0
20241227,173700,62636675685,3940,3940,3940,3940,0
20241227,173600,62636675685,3940,3940,3940,3940,0
20241227,173500,62636675685,3940,3940,3940,3940,0
20241227,173400,62636675685,3940,3940,3940,3940,0
20241227,173300,62636675685,3940,3940,3940,3940,0
20241227,173200,62636675685,3940,3940,3940,3940,0
20241227,173100,62636675685,3940,3940,3940,3940,0
20241227,173000,62636675685,3940,3940,3940,3940,0
20241227,172900,62636675685,3940,3940,3940,3940,0
20241227,172800,62636675685,3940,3940,3940,3940,0
20241227,172700,62636675685,3940,3940,3940,3940,0
20241227,172600,62636675685,3940,3940,3940,3940,0
20241227,172500,62636675685,3940,3940,3940,3940,0
20241227,172400,62636675685,3940,3940,3940,3940,0
20241227,172300,62636675685,3940,3940,3940,3940,0
20241227,172200,62636675685,3940,3940,3940,3940,0
20241227,172100,62636675685,3940,3940,3940,3940,0
20241227,172000,62636675685,3940,3940,3940,3940,0
20241227,171900,62636675685,3940,3940,3940,3940,0
20241227,171800,62636675685,3940,3940,3940,3940,0
20241227,171700,62636675685,3940,3940,3940,3940,0
20241227,171600,62636675685,3940,3940,3940,3940,0
20241227,171500,62636675685,3940,3940,3940,3940,0
20241227,171400,62636675685,3940,3940,3940,3940,0
20241227,171300,62636675685,3940,3940,3940,3940,0
20241227,171200,62636675685,3940,3940,3940,3940,0
20241227,171100,62636675685,3940,3940,3940,3940,0
20241227,171000,62636675685,3940,3940,3940,3940,0
20241227,170900,62636675685,3940,3940,3940,3940,133493
20241227,170800,62636675685,3940,3940,3940,3940,0
20241227,170700,62636675685,3940,3940,3940,3940,0
20241227,170600,62636675685,3940,3940,3940,3940,0
20241227,170500,62636675685,3940,3940,3940,3940,0
20241227,170400,62636675685,3940,3940,3940,3940,0
20241227,170300,62636675685,3940,3940,3940,3940,0
20241227,170200,62636675685,3940,3940,3940,3940,0
20241227,170100,62636675685,3940,3940,3940,3940,0
20241227,170000,62636675685,3940,3940,3940,3940,0
20241227,165900,62636675685,3940,3940,3940,3940,0
20241227,165800,62636675685,3940,3940,3940,3940,0
20241227,165700,62636675685,3940,3940,3940,3940,0
20241227,165600,62636675685,3940,3940,3940,3940,0
20241227,165500,62636675685,3940,3940,3940,3940,0
20241227,165400,62636675685,3940,3940,3940,3940,0
20241227,165300,62636675685,3940,3940,3940,3940,0
20241227,165200,62636675685,3940,3940,3940,3940,0
20241227,165100,62636675685,3940,3940,3940,3940,0
20241227,165000,62636675685,3940,3940,3940,3940,0
20241227,164900,62636675685,3940,3940,3940,3940,0
20241227,164800,62636675685,3940,3940,3940,3940,0
20241227,164700,62636675685,3940,3940,3940,3940,0
20241227,164600,62636675685,3940,3940,3940,3940,0
20241227,164500,62636675685,3940,3940,3940,3940,0
20241227,164400,62636675685,3940,3940,3940,3940,0
20241227,164300,62636675685,3940,3940,3940,3940,0
20241227,164200,62636675685,3940,3940,3940,3940,0
20241227,164100,62636675685,3940,3940,3940,3940,0
20241227,164000,62636675685,3940,3940,3940,3940,0
20241227,163900,62636675685,3940,3940,3940,3940,133493
20241227,163800,62636675685,3940,3940,3940,3940,0
20241227,163700,62636675685,3940,3940,3940,3940,0
20241227,163600,62636675685,3940,3940,3940,3940,0
20241227,163500,62636675685,3940,3940,3940,3940,0
20241227,163400,62636675685,3940,3940,3940,3940,0
20241227,163300,62636675685,3940,3940,3940,3940,0
20241227,163200,62636675685,3940,3940,3940,3940,0
20241227,163100,62636675685,3940,3940,3940,3940,0
20241227,163000,62636675685,3940,3940,3940,3940,0
20241227,162900,62636675685,3940,3940,3940,3940,0
20241227,162800,62636675685,3940,3940,3940,3940,0
20241227,162700,62636675685,3940,3940,3940,3940,0
20241227,162600,62636675685,3940,3940,3940,3940,0
20241227,162500,62636675685,3940,3940,3940,3940,0
20241227,162400,62636675685,3940,3940,3940,3940,0
20241227,162300,62636675685,3940,3940,3940,3940,0
20241227,162200,62636675685,3940,3940,3940,3940,0
20241227,162100,62636675685,3940,3940,3940,3940,0
20241227,162000,62636675685,3940,3940,3940,3940,0
20241227,161900,62636675685,3940,3940,3940,3940,0
20241227,161800,62636675685,3940,3940,3940,3940,0
20241227,161700,62636675685,3940,3940,3940,3940,0
20241227,161600,62636675685,3940,3940,3940,3940,0
20241227,161500,62636675685,3940,3940,3940,3940,0
20241227,161400,62636675685,3940,3940,3940,3940,0
20241227,161300,62636675685,3940,3940,3940,3940,0
20241227,161200,62636675685,3940,3940,3940,3940,0
20241227,161100,62636675685,3940,3940,3940,3940,0
20241227,161000,62636675685,3940,3940,3940,3940,0
20241227,160900,62636675685,3940,3940,3940,3940,133493
20241227,160800,62636675685,3940,3940,3940,3940,0
20241227,160700,62636675685,3940,3940,3940,3940,0
20241227,160600,62636675685,3940,3940,3940,3940,0
20241227,160500,62636675685,3940,3940,3940,3940,0
20241227,160400,62636675685,3940,3940,3940,3940,0
20241227,160300,62636675685,3940,3940,3940,3940,0
20241227,160200,62636675685,3940,3940,3940,3940,0
20241227,160100,62636675685,3940,3940,3940,3940,0
20241227,160000,62636675685,3940,3940,3940,3940,0
20241227,155900,62636675685,3940,3940,3940,3940,0
20241227,155800,62636675685,3940,3940,3940,3940,0
20241227,155700,62636675685,3940,3940,3940,3940,0
20241227,155600,62636675685,3940,3940,3940,3940,0
20241227,155500,62636675685,3940,3940,3940,3940,0
20241227,155400,62636675685,3940,3940,3940,3940,0
20241227,155300,62636675685,3940,3940,3940,3940,0
20241227,155200,62636675685,3940,3940,3940,3940,0
20241227,155100,62636675685,3940,3940,3940,3940,0
20241227,155000,62636675685,3940,3940,3940,3940,0
20241227,154900,62636675685,3940,3940,3940,3940,0
20241227,154800,62636675685,3940,3940,3940,3940,0
20241227,154700,62636675685,3940,3940,3940,3940,0
20241227,154600,62636675685,3940,3940,3940,3940,0
20241227,154500,62636675685,3940,3940,3940,3940,0
20241227,154400,62636675685,3940,3940,3940,3940,0
20241227,154300,62636675685,3940,3940,3940,3940,0
20241227,154200,62636675685,3940,3940,3940,3940,0
20241227,154100,62636675685,3940,3940,3940,3940,0
20241227,154000,62636675685,3940,3940,3940,3940,0
20241227,153900,62636675685,3940,3940,3940,3940,133493
20241227,153800,62636675685,3940,3940,3940,3940,0
20241227,153700,62636675685,3940,3940,3940,3940,0
20241227,153600,62636675685,3940,3940,3940,3940,0
20241227,153500,62636675685,3940,3940,3940,3940,0
20241227,153400,62636675685,3940,3940,3940,3940,0
20241227,153300,62636675685,3940,3940,3940,3940,0
20241227,153200,62636675685,3940,3940,3940,3940,0
20241227,153100,62636675685,3940,3940,3940,3940,0
20241227,153000,62636675685,3940,3940,3940,3940,133493
20241227,152900,62110713265,3940,3940,3940,3940,0
20241227,152800,62110713265,3940,3940,3940,3940,0
20241227,152700,62110713265,3940,3940,3940,3940,0
20241227,152600,62110713265,3940,3940,3940,3940,0
20241227,152500,62110713265,3940,3940,3940,3940,0
20241227,152400,62110713265,3940,3940,3940,3940,0
20241227,152300,62110713265,3940,3940,3940,3940,0
20241227,152200,62110713265,3940,3940,3940,3940,0
20241227,152100,62110713265,3940,3940,3940,3940,0
20241227,152000,62110713265,3940,3940,3940,3940,0
20241227,151900,62110713265,3940,3945,3945,3930,36756
20241227,151800,61966002560,3945,3940,3970,3935,45085
20241227,151700,61787910250,3940,3935,3950,3935,18608
20241227,151600,61714572645,3940,3925,3940,3925,26536
20241227,151500,61610170890,3925,3920,3930,3905,13887
20241227,151400,61555765320,3925,3925,3930,3880,103280
20241227,151300,61152157040,3925,3930,3940,3920,21777
20241227,151200,61066701885,3940,3945,3955,3925,34351
20241227,151100,60931430470,3955,3940,3955,3935,16437
20241227,151000,60866590200,3940,3945,3945,3935,8383
20241227,150900,60833555255,3945,3935,3945,3935,13693
20241227,150800,60779625060,3930,3945,3945,3925,40165
20241227,150700,60621622500,3945,3945,3955,3945,6634
20241227,150600,60595424125,3950,3950,3970,3945,28474
20241227,150500,60482831985,3945,3955,3955,3940,4594
20241227,150400,60464695650,3950,3950,3955,3945,16894
20241227,150300,60397980065,3950,3955,3955,3945,8554
20241227,150200,60364195975,3950,3960,3965,3945,10440
20241227,150100,60322897950,3945,3965,3965,3945,16546
20241227,150000,60257443150,3960,3940,3975,3940,21649
20241227,145900,60171660545,3945,3940,3945,3925,22268
20241227,145800,60084018570,3945,3945,3960,3940,2796
20241227,145700,60072988835,3945,3965,3965,3935,14795
20241227,145600,60014602275,3970,3940,3970,3935,30673
20241227,145500,59893334080,3935,3950,3950,3935,14218
20241227,145400,59837325660,3950,3945,3950,3935,25861
20241227,145300,59735394820,3945,3955,3960,3945,5265
20241227,145200,59714591415,3955,3970,3970,3940,30252
20241227,145100,59595088600,3965,3970,3980,3965,6981
20241227,145000,59567369230,3970,3965,3985,3960,28996
20241227,144900,59452154990,3965,3960,3965,3940,34399
20241227,144800,59316285425,3960,3970,3975,3960,9944
20241227,144700,59276828035,3965,3970,3985,3965,19394
20241227,144600,59199720080,3970,3945,3980,3945,26419
20241227,144500,59095005220,3945,3960,3960,3945,12996
20241227,144400,59043659850,3955,3960,3965,3955,17472
20241227,144300,58974478525,3960,3950,3960,3945,37702
20241227,144200,58825575410,3950,3965,3965,3950,26292
20241227,144100,58721538850,3955,3975,3985,3955,46494
20241227,144000,58537150435,3985,3980,3985,3970,42364
20241227,143900,58368725830,3980,3990,3990,3980,15936
20241227,143800,58305249870,3990,3985,3990,3970,33834
20241227,143700,58170572630,3980,3995,4005,3980,29851
20241227,143600,58051351050,3990,3980,4000,3980,23652
20241227,143500,57957030150,3980,4015,4015,3980,29847
20241227,143400,57837878695,4005,4005,4015,3985,36057
20241227,143300,57693719380,4005,3985,4015,3980,66629
20241227,143200,57427137720,3980,4015,4020,3980,103013
20241227,143100,57015132960,4015,4035,4040,4010,64742
20241227,143000,56754682625,4040,4050,4065,4035,56195
20241227,142900,56526831980,4050,4055,4070,4035,71175
20241227,142800,56238294670,4055,4055,4095,4045,135707
20241227,142700,55686702175,4055,4075,4130,4040,420348
20241227,142600,53964724485,4080,4025,4080,4025,180255
20241227,142500,53233846550,4030,4000,4040,3995,48958
20241227,142400,53036707185,4000,3990,4005,3990,20626
20241227,142300,52954260110,3990,3995,4010,3980,22731
20241227,142200,52863493790,3990,4000,4015,3985,31674
20241227,142100,52737015065,4000,4020,4020,4000,46997
20241227,142000,52548693340,4015,4020,4030,4010,50925
20241227,141900,52343872160,4030,4010,4040,4005,102063
20241227,141800,51933694510,4005,3980,4010,3970,61662
20241227,141700,51687610930,3980,3960,4000,3955,107387
20241227,141600,51259533605,3955,3935,3965,3930,47842
20241227,141500,51070472870,3935,3935,3940,3925,9510
20241227,141400,51033087075,3930,3930,3935,3925,6051
20241227,141300,51009299925,3935,3935,3940,3925,6111
20241227,141200,50985262280,3930,3920,3935,3920,12616
20241227,141100,50935677550,3920,3925,3925,3920,2538
20241227,141000,50925717560,3920,3920,3925,3910,11548
20241227,140900,50880494660,3920,3935,3940,3920,9299
20241227,140800,50843955460,3935,3940,3940,3930,9072
20241227,140700,50808235570,3940,3930,3945,3925,24480
20241227,140600,50711860340,3935,3900,3935,3890,21468
20241227,140500,50627928830,3895,3915,3920,3895,21981
20241227,140400,50542099255,3915,3905,3920,3900,6930
20241227,140300,50515020320,3905,3915,3920,3900,28636
20241227,140200,50403211375,3915,3940,3940,3910,16123
20241227,140100,50339976350,3930,3930,3945,3920,22276
20241227,140000,50252428650,3930,3940,3945,3915,23206
20241227,135900,50161126925,3945,3910,3945,3905,20576
20241227,135800,50080264460,3910,3925,3925,3905,18041
20241227,135700,50009642990,3925,3920,3935,3910,21490
20241227,135600,49925328250,3920,3925,3930,3905,25801
20241227,135500,49824168935,3910,3945,3945,3905,39283
20241227,135400,49669944790,3945,3930,3955,3925,85163
20241227,135300,49334317505,3935,3895,3935,3895,52906
20241227,135200,49127089565,3895,3900,3900,3875,29713
20241227,135100,49011614475,3900,3885,3905,3870,53027
20241227,135000,48805482650,3885,3865,3890,3860,49951
20241227,134900,48611682020,3865,3870,3875,3850,21626
20241227,134800,48528179725,3870,3835,3885,3830,37746
20241227,134700,48382618760,3835,3830,3840,3820,10661
20241227,134600,48341779135,3830,3840,3850,3820,23547
20241227,134500,48251601190,3840,3810,3850,3790,45240
20241227,134400,48079244370,3815,3825,3825,3810,20372
20241227,134300,48001534065,3815,3810,3830,3795,38010
20241227,134200,47856711435,3810,3845,3850,3770,139337
20241227,134100,47326608570,3845,3830,3855,3815,70805
20241227,134000,47055285830,3825,3890,3900,3825,155086
20241227,133900,46457784435,3890,3875,3900,3870,64489
20241227,133800,46207304110,3870,3940,3955,3870,197989
20241227,133700,45433793640,3940,3970,4005,3935,264675
20241227,133600,44384481675,3950,3860,4020,3860,501808
20241227,133500,42390508725,3855,3865,3865,3855,6793
20241227,133400,42364276005,3880,3875,3885,3860,12377
20241227,133300,42316373635,3880,3880,3885,3880,11228
20241227,133200,42272791435,3880,3870,3885,3865,10236
20241227,133100,42233154530,3870,3865,3870,3855,4349
20241227,133000,42216355410,3865,3860,3865,3835,27311
20241227,132900,42111292960,3865,3875,3875,3855,17816
20241227,132800,42042449105,3870,3875,3885,3865,15883
20241227,132700,41980962305,3875,3910,3910,3875,34694
20241227,132600,41845906830,3910,3910,3915,3905,11027
20241227,132500,41802808805,3910,3915,3920,3905,9773
20241227,132400,41764576265,3915,3915,3925,3905,13735
20241227,132300,41710815270,3915,3910,3920,3905,12035
20241227,132200,41663732275,3910,3920,3930,3910,19842
20241227,132100,41585954845,3920,3895,3925,3890,20017
20241227,132000,41507670505,3895,3895,3900,3880,12681
20241227,131900,41458342515,3900,3900,3900,3885,8639
20241227,131800,41424736150,3900,3925,3925,3870,45462
20241227,131700,41247754205,3925,3930,3930,3915,15649
20241227,131600,41186303770,3930,3920,3935,3910,34096
20241227,131500,41052569995,3925,3935,3950,3915,42655
20241227,131400,40884646745,3935,3920,3960,3910,95207
20241227,131300,40509795660,3920,3895,3925,3895,57580
20241227,131200,40284417460,3890,3900,3920,3890,37914
20241227,131100,40136311730,3900,3895,3900,3885,26628
20241227,131000,40032589810,3895,3895,3915,3885,27044
20241227,130900,39927137720,3890,3905,3925,3880,37569
20241227,130800,39780654440,3910,3865,3910,3855,39148
20241227,130700,39628483365,3865,3870,3880,3860,15028
20241227,130600,39570343340,3865,3900,3905,3860,27068
20241227,130500,39465324560,3900,3845,3915,3845,128282
20241227,130400,38967506355,3845,3815,3855,3815,20508
20241227,130300,38888866565,3830,3825,3835,3810,26163
20241227,130200,38788741690,3830,3825,3830,3790,20896
20241227,130100,38709240630,3815,3815,3835,3805,21025
20241227,130000,38629026810,3835,3835,3840,3815,18495
20241227,125900,38558264845,3825,3830,3835,3825,6269
20241227,125800,38534269410,3830,3830,3835,3825,4301
20241227,125700,38517802905,3830,3840,3845,3825,5991
20241227,125600,38494836755,3840,3850,3850,3840,5349
20241227,125500,38474273280,3845,3835,3850,3835,1989
20241227,125400,38466631600,3830,3840,3860,3830,15010
20241227,125300,38408942190,3840,3845,3865,3835,9775
20241227,125200,38371413975,3845,3875,3875,3845,15284
20241227,125100,38312476370,3865,3845,3875,3845,26442
20241227,125000,38210198515,3845,3860,3875,3845,21756
20241227,124900,38126286875,3850,3870,3880,3850,17109
20241227,124800,38060110225,3865,3865,3870,3850,10867
20241227,124700,38018159180,3865,3845,3870,3845,15095
20241227,124600,37959896355,3845,3855,3855,3840,7189
20241227,124500,37932225610,3850,3820,3860,3820,13411
20241227,124400,37880781175,3825,3830,3835,3820,13148
20241227,124300,37830482380,3830,3830,3835,3825,7894
20241227,124200,37800246370,3835,3840,3840,3830,14546
20241227,124100,37744463395,3840,3855,3870,3840,12745
20241227,124000,37695348890,3850,3870,3870,3850,16125
20241227,123900,37633128865,3865,3855,3880,3850,36887
20241227,123800,37490493600,3855,3850,3860,3850,7015
20241227,123700,37463465040,3850,3835,3860,3835,21130
20241227,123600,37382111745,3835,3840,3855,3835,7533
20241227,123500,37353152610,3840,3855,3855,3840,19085
20241227,123400,37279782590,3855,3805,3855,3805,48361
20241227,123300,37094424510,3805,3820,3820,3805,4200
20241227,123200,37078419945,3820,3820,3820,3800,24591
20241227,123100,36984697210,3820,3815,3820,3805,5766
20241227,123000,36962702230,3805,3805,3820,3805,6603
20241227,122900,36937536115,3805,3795,3805,3790,6685
20241227,122800,36912134460,3795,3815,3820,3790,7240
20241227,122700,36884613865,3815,3810,3825,3800,18807
20241227,122600,36812970865,3810,3820,3825,3805,15165
20241227,122500,36755144715,3820,3820,3820,3810,17605
20241227,122400,36687939810,3820,3810,3825,3805,27121
20241227,122300,36584413790,3805,3800,3810,3795,26776
20241227,122200,36482541895,3800,3785,3800,3785,11964
20241227,122100,36437146390,3795,3760,3800,3760,22832
20241227,122000,36350756330,3765,3770,3770,3755,8916
20241227,121900,36317217445,3765,3770,3775,3765,17070
20241227,121800,36252832280,3765,3765,3770,3765,1608
20241227,121700,36246773085,3770,3765,3770,3760,9779
20241227,121600,36209964200,3765,3775,3785,3765,13747
20241227,121500,36158122365,3775,3760,3780,3760,19222
20241227,121400,36085718230,3765,3760,3775,3755,17045
20241227,121300,36021541185,3760,3755,3775,3750,33457
20241227,121200,35895737225,3755,3730,3755,3725,27063
20241227,121100,35794526535,3740,3765,3765,3710,95766
20241227,121000,35437031580,3770,3765,3775,3760,28849
20241227,120900,35328369285,3765,3775,3790,3765,22034
20241227,120800,35245119800,3775,3795,3795,3750,120851
20241227,120700,34789856765,3790,3785,3805,3780,24432
20241227,120600,34697188610,3785,3820,3820,3785,81614
20241227,120500,34387285900,3825,3820,3835,3815,36295
20241227,120400,34248688620,3820,3840,3845,3820,22172
20241227,120300,34163769220,3840,3855,3855,3830,17750
20241227,120200,34095544005,3850,3855,3855,3830,28987
20241227,120100,33984243480,3845,3860,3870,3840,23635
20241227,120000,33893174665,3850,3875,3875,3845,16780
20241227,115900,33828427265,3870,3875,3880,3865,5489
20241227,115800,33807180570,3880,3875,3880,3870,11409
20241227,115700,33762977385,3875,3875,3885,3870,14863
20241227,115600,33705317070,3875,3845,3875,3845,20491
20241227,115500,33626180790,3860,3860,3865,3830,42601
20241227,115400,33462256825,3865,3875,3875,3860,19918
20241227,115300,33385275215,3875,3870,3885,3865,16415
20241227,115200,33321660090,3870,3860,3870,3860,20964
20241227,115100,33240611795,3860,3860,3865,3855,15969
20241227,115000,33179008020,3860,3860,3870,3840,47428
20241227,114900,32996288665,3865,3870,3875,3855,18369
20241227,114800,32925321245,3870,3865,3880,3850,76301
20241227,114700,32630777930,3865,3895,3895,3855,61975
20241227,114600,32390957710,3890,3900,3910,3880,48117
20241227,114500,32203868200,3905,3905,3910,3885,65943
20241227,114400,31946899540,3905,3920,3930,3900,53652
20241227,114300,31736912500,3925,3945,3945,3910,52650
20241227,114200,31530573105,3940,3940,3945,3920,31278
20241227,114100,31407635495,3940,3965,3970,3940,22306
20241227,114000,31319373125,3965,3950,3965,3930,31398
20241227,113900,31195524065,3950,3955,3965,3930,75817
20241227,113800,30896933785,3950,3965,3965,3950,9894
20241227,113700,30857809680,3965,3960,3965,3955,19221
20241227,113600,30781744635,3955,3965,3970,3955,28699
20241227,113500,30668110740,3970,3970,3980,3965,9729
20241227,113400,30629485370,3970,3985,3985,3960,31793
20241227,113300,30503315820,3975,3995,4000,3965,39750
20241227,113200,30345164050,4000,4005,4015,3985,42689
20241227,113100,30174337305,4010,3960,4010,3960,79216
20241227,113000,29858489600,3970,3975,3990,3935,126818
20241227,112900,29356829595,3975,3980,3985,3955,76622
20241227,112800,29052731430,3985,4035,4035,3955,177070
20241227,112700,28346094855,4035,4055,4065,4010,94079
20241227,112600,27966334260,4060,4070,4095,4040,216799
20241227,112500,27083070470,4075,4045,4075,4040,110378
20241227,112400,26634760370,4050,4080,4085,4030,177343
20241227,112300,25914250570,4085,4105,4125,4030,292827
20241227,112200,24721894490,4105,4010,4160,4010,553937
20241227,112100,22446634600,4010,4020,4030,4010,25705
20241227,112000,22343289760,4020,4005,4025,4000,28951
20241227,111900,22227123825,4000,4015,4020,4000,28354
20241227,111800,22113409895,4015,4040,4050,4000,52557
20241227,111700,21901847125,4045,4020,4055,4010,117273
20241227,111600,21428088210,4010,4010,4020,4000,34979
20241227,111500,21287732530,4010,4010,4025,3990,69690
20241227,111400,21008158300,4015,3985,4015,3975,64461
20241227,111300,20750503090,3985,3950,3985,3945,32198
20241227,111200,20622659070,3945,3950,3960,3940,25630
20241227,111100,20521427120,3950,3960,3970,3940,39393
20241227,111000,20365573720,3960,3945,3965,3940,15134
20241227,110900,20305790295,3950,3960,3965,3945,18829
20241227,110800,20231380375,3960,3960,3975,3945,21373
20241227,110700,20146760040,3950,3950,3965,3945,24768
20241227,110600,20048850245,3950,3945,3975,3945,31603
20241227,110500,19923763620,3945,3945,3965,3935,27748
20241227,110400,19814087980,3935,3975,3975,3920,70968
20241227,110300,19534219130,3980,3985,4015,3970,64995
20241227,110200,19274365765,3970,3955,3980,3945,39594
20241227,110100,19117503950,3950,3955,3970,3935,44595
20241227,110000,18941368030,3960,3985,4015,3950,100709
20241227,105900,18539923380,3990,3965,4000,3960,59279
20241227,105800,18303761165,3970,3990,3995,3965,76937
20241227,105700,17997823835,3990,4010,4040,3990,90819
20241227,105600,17633553825,4015,4030,4035,4010,62007
20241227,105500,17384225205,4025,4045,4050,4020,53078
20241227,105400,17170068875,4045,4045,4100,4030,286891
20241227,105300,16002749390,4045,4040,4055,4025,100704
20241227,105200,15595627995,4035,4045,4065,4020,131755
20241227,105100,15062572210,4040,4060,4060,4010,122628
20241227,105000,14568129910,4055,4050,4070,4030,137873
20241227,104900,14009485390,4050,4050,4050,4050,0
20241227,104800,14009485390,4050,4010,4050,4005,212880
20241227,104700,13149862385,4015,4030,4035,4010,120729
20241227,104600,12664514100,4030,4000,4035,3995,262027
20241227,104500,11611834315,3995,3890,4000,3890,289440
20241227,104400,10466350005,3890,3890,3900,3890,18336
20241227,104300,10394974220,3900,3885,3910,3880,35203
20241227,104200,10257880700,3885,3900,3900,3880,23645
20241227,104100,10165791210,3900,3875,3900,3870,22828
20241227,104000,10077015220,3870,3865,3885,3850,25938
20241227,103900,9976798125,3860,3900,3920,3860,56287
20241227,103800,9758236025,3910,3890,3915,3885,101579
20241227,103700,9361997705,3885,3880,3890,3870,26105
20241227,103600,9260661765,3885,3885,3890,3870,28184
20241227,103500,9151179925,3885,3875,3895,3855,81220
20241227,103400,8836370670,3875,3865,3875,3855,67235
20241227,103300,8576201090,3870,3870,3875,3845,30152
20241227,103200,8459650085,3870,3820,3875,3815,112763
20241227,103100,8025861450,3820,3825,3825,3820,6238
20241227,103000,8002013700,3825,3825,3835,3820,20939
20241227,102900,7921935440,3825,3800,3825,3800,22512
20241227,102800,7836077075,3810,3805,3815,3795,13545
20241227,102700,7784536415,3805,3775,3820,3775,14074
20241227,102600,7731045880,3790,3780,3795,3765,10509
20241227,102500,7691364860,3780,3805,3810,3780,22315
20241227,102400,7606711970,3810,3795,3815,3795,16256
20241227,102300,7544877490,3800,3805,3815,3795,18676
20241227,102200,7473830080,3805,3830,3835,3800,30790
20241227,102100,7356450375,3825,3815,3830,3810,28599
20241227,102000,7247188210,3810,3820,3825,3795,26842
20241227,101900,7145003525,3820,3840,3845,3820,60361
20241227,101800,6913691150,3840,3785,3850,3785,194235
20241227,101700,6172175430,3785,3775,3785,3765,21156
20241227,101600,6092287180,3775,3765,3775,3760,4841
20241227,101500,6074046815,3760,3760,3765,3755,7550
20241227,101400,6045649910,3760,3740,3765,3740,10021
20241227,101300,6007996315,3735,3740,3750,3735,8888
20241227,101200,5974747235,3740,3750,3755,3735,7456
20241227,101100,5946816270,3760,3750,3770,3750,7564
20241227,101000,5918401210,3750,3775,3775,3750,8253
20241227,100900,5887343850,3775,3775,3785,3770,10546
20241227,100800,5847487750,3775,3780,3785,3770,13143
20241227,100700,5797817350,3780,3765,3780,3735,32651
20241227,100600,5674942885,3760,3745,3775,3720,27403
20241227,100500,5572203535,3735,3780,3785,3735,24854
20241227,100400,5478502080,3780,3790,3790,3765,37978
20241227,100300,5335100500,3790,3740,3790,3740,87323
20241227,100200,5006107865,3740,3720,3740,3720,32130
20241227,100100,4886219420,3725,3705,3730,3700,21406
20241227,100000,4806618125,3710,3695,3710,3690,20993
20241227,095900,4728953615,3695,3690,3695,3685,14410
20241227,095800,4675771305,3685,3685,3690,3685,7307
20241227,095700,4648834545,3685,3680,3695,3670,7892
20241227,095600,4619735175,3685,3640,3685,3640,22029
20241227,095500,4539069565,3640,3650,3650,3635,2820
20241227,095400,4528796210,3635,3620,3645,3620,4671
20241227,095300,4511833535,3615,3625,3630,3615,4717
20241227,095200,4494761455,3625,3620,3625,3620,853
20241227,095100,4491672795,3620,3625,3630,3615,18214
20241227,095000,4425658730,3625,3640,3640,3625,8144
20241227,094900,4396122400,3635,3640,3640,3635,651
20241227,094800,4393752765,3640,3635,3655,3630,11160
20241227,094700,4353186870,3630,3635,3635,3630,2302
20241227,094600,4344826100,3630,3630,3635,3630,1371
20241227,094500,4339849365,3630,3635,3635,3625,3460
20241227,094400,4327289560,3635,3630,3635,3630,2736
20241227,094300,4317350925,3625,3625,3630,3620,5393
20241227,094200,4297802505,3630,3630,3635,3625,1793
20241227,094100,4291300335,3625,3625,3625,3620,2580
20241227,094000,4281948595,3625,3630,3630,3625,703
20241227,093900,4279397205,3620,3620,3625,3620,8910
20241227,093800,4247141315,3620,3625,3630,3620,4263
20241227,093700,4231688435,3625,3635,3635,3625,8069
20241227,093600,4202417045,3635,3630,3640,3625,2401
20241227,093500,4193695955,3630,3645,3650,3630,6108
20241227,093400,4171485445,3660,3660,3660,3645,808
20241227,093300,4168534235,3660,3670,3675,3635,15857
20241227,093200,4110530670,3675,3675,3680,3665,1934
20241227,093100,4103430255,3680,3675,3680,3660,13700
20241227,093000,4053157845,3675,3665,3680,3665,6837
20241227,092900,4028063985,3670,3665,3675,3655,11567
20241227,092800,3985640015,3670,3645,3670,3645,11980
20241227,092700,3941847660,3645,3630,3660,3630,22040
20241227,092600,3861478730,3620,3610,3630,3610,3217
20241227,092500,3849833740,3620,3625,3630,3605,21138
20241227,092400,3773368755,3625,3630,3630,3620,2126
20241227,092300,3765658935,3635,3630,3640,3620,15313
20241227,092200,3710102220,3630,3620,3635,3620,8847
20241227,092100,3678019295,3620,3620,3625,3610,5641
20241227,092000,3657597375,3610,3610,3625,3605,10364
20241227,091900,3620166040,3610,3585,3610,3580,24501
20241227,091800,3532199270,3580,3630,3635,3580,33081
20241227,091700,3412686265,3635,3635,3640,3625,12067
20241227,091600,3368883345,3635,3635,3645,3630,23423
20241227,091500,3283718865,3635,3635,3650,3630,21329
20241227,091400,3206025300,3630,3630,3640,3610,33495
20241227,091300,3084589795,3630,3660,3670,3630,59809
20241227,091200,2866346655,3660,3680,3685,3645,31818
20241227,091100,2749829640,3670,3710,3715,3645,46646
20241227,091000,2578348630,3725,3700,3730,3700,20133
20241227,090900,2503725400,3705,3735,3740,3700,61836
20241227,090800,2273492015,3735,3765,3770,3735,57787
20241227,090700,2056932175,3765,3725,3770,3725,77659
20241227,090600,1765935685,3730,3720,3745,3715,38564
20241227,090500,1622145105,3720,3725,3740,3715,45420
20241227,090400,1452871620,3720,3740,3765,3705,96871
20241227,090300,1090428735,3750,3655,3755,3655,93449
20241227,090200,744027490,3650,3645,3695,3600,57153
20241227,090100,536370310,3650,3675,3695,3635,59986
20241227,090000,316369180,3690,3685,3715,3660,85790