KissMeData/263700/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205800,178207225,2470,2470,2470,2470,2917
20241227,205700,178207225,2470,2470,2470,2470,0
20241227,205600,178207225,2470,2470,2470,2470,0
20241227,205500,178207225,2470,2470,2470,2470,0
20241227,205400,178207225,2470,2470,2470,2470,0
20241227,205300,178207225,2470,2470,2470,2470,0
20241227,205200,178207225,2470,2470,2470,2470,0
20241227,205100,178207225,2470,2470,2470,2470,0
20241227,205000,178207225,2470,2470,2470,2470,0
20241227,204900,178207225,2470,2470,2470,2470,0
20241227,204800,178207225,2470,2470,2470,2470,0
20241227,204700,178207225,2470,2470,2470,2470,0
20241227,204600,178207225,2470,2470,2470,2470,0
20241227,204500,178207225,2470,2470,2470,2470,0
20241227,204400,178207225,2470,2470,2470,2470,0
20241227,204300,178207225,2470,2470,2470,2470,0
20241227,204200,178207225,2470,2470,2470,2470,0
20241227,204100,178207225,2470,2470,2470,2470,0
20241227,204000,178207225,2470,2470,2470,2470,0
20241227,203900,178207225,2470,2470,2470,2470,0
20241227,203800,178207225,2470,2470,2470,2470,0
20241227,203700,178207225,2470,2470,2470,2470,0
20241227,203600,178207225,2470,2470,2470,2470,0
20241227,203500,178207225,2470,2470,2470,2470,0
20241227,203400,178207225,2470,2470,2470,2470,0
20241227,203300,178207225,2470,2470,2470,2470,0
20241227,203200,178207225,2470,2470,2470,2470,0
20241227,203100,178207225,2470,2470,2470,2470,0
20241227,203000,178207225,2470,2470,2470,2470,0
20241227,202900,178207225,2470,2470,2470,2470,0
20241227,202800,178207225,2470,2470,2470,2470,2917
20241227,202700,178207225,2470,2470,2470,2470,0
20241227,202600,178207225,2470,2470,2470,2470,0
20241227,202500,178207225,2470,2470,2470,2470,0
20241227,202400,178207225,2470,2470,2470,2470,0
20241227,202300,178207225,2470,2470,2470,2470,0
20241227,202200,178207225,2470,2470,2470,2470,0
20241227,202100,178207225,2470,2470,2470,2470,0
20241227,202000,178207225,2470,2470,2470,2470,0
20241227,201900,178207225,2470,2470,2470,2470,0
20241227,201800,178207225,2470,2470,2470,2470,0
20241227,201700,178207225,2470,2470,2470,2470,0
20241227,201600,178207225,2470,2470,2470,2470,0
20241227,201500,178207225,2470,2470,2470,2470,0
20241227,201400,178207225,2470,2470,2470,2470,0
20241227,201300,178207225,2470,2470,2470,2470,0
20241227,201200,178207225,2470,2470,2470,2470,0
20241227,201100,178207225,2470,2470,2470,2470,0
20241227,201000,178207225,2470,2470,2470,2470,0
20241227,200900,178207225,2470,2470,2470,2470,0
20241227,200800,178207225,2470,2470,2470,2470,0
20241227,200700,178207225,2470,2470,2470,2470,0
20241227,200600,178207225,2470,2470,2470,2470,0
20241227,200500,178207225,2470,2470,2470,2470,0
20241227,200400,178207225,2470,2470,2470,2470,0
20241227,200300,178207225,2470,2470,2470,2470,0
20241227,200200,178207225,2470,2470,2470,2470,0
20241227,200100,178207225,2470,2470,2470,2470,0
20241227,200000,178207225,2470,2470,2470,2470,0
20241227,195900,178207225,2470,2470,2470,2470,0
20241227,195800,178207225,2470,2470,2470,2470,2917
20241227,195700,178207225,2470,2470,2470,2470,0
20241227,195600,178207225,2470,2470,2470,2470,0
20241227,195500,178207225,2470,2470,2470,2470,0
20241227,195400,178207225,2470,2470,2470,2470,0
20241227,195300,178207225,2470,2470,2470,2470,0
20241227,195200,178207225,2470,2470,2470,2470,0
20241227,195100,178207225,2470,2470,2470,2470,0
20241227,195000,178207225,2470,2470,2470,2470,0
20241227,194900,178207225,2470,2470,2470,2470,0
20241227,194800,178207225,2470,2470,2470,2470,0
20241227,194700,178207225,2470,2470,2470,2470,0
20241227,194600,178207225,2470,2470,2470,2470,0
20241227,194500,178207225,2470,2470,2470,2470,0
20241227,194400,178207225,2470,2470,2470,2470,0
20241227,194300,178207225,2470,2470,2470,2470,0
20241227,194200,178207225,2470,2470,2470,2470,0
20241227,194100,178207225,2470,2470,2470,2470,0
20241227,194000,178207225,2470,2470,2470,2470,0
20241227,193900,178207225,2470,2470,2470,2470,0
20241227,193800,178207225,2470,2470,2470,2470,0
20241227,193700,178207225,2470,2470,2470,2470,0
20241227,193600,178207225,2470,2470,2470,2470,0
20241227,193500,178207225,2470,2470,2470,2470,0
20241227,193400,178207225,2470,2470,2470,2470,0
20241227,193300,178207225,2470,2470,2470,2470,0
20241227,193200,178207225,2470,2470,2470,2470,0
20241227,193100,178207225,2470,2470,2470,2470,0
20241227,193000,178207225,2470,2470,2470,2470,0
20241227,192900,178207225,2470,2470,2470,2470,0
20241227,192800,178207225,2470,2470,2470,2470,2917
20241227,192700,178207225,2470,2470,2470,2470,0
20241227,192600,178207225,2470,2470,2470,2470,0
20241227,192500,178207225,2470,2470,2470,2470,0
20241227,192400,178207225,2470,2470,2470,2470,0
20241227,192300,178207225,2470,2470,2470,2470,0
20241227,192200,178207225,2470,2470,2470,2470,0
20241227,192100,178207225,2470,2470,2470,2470,0
20241227,192000,178207225,2470,2470,2470,2470,0
20241227,191900,178207225,2470,2470,2470,2470,0
20241227,191800,178207225,2470,2470,2470,2470,0
20241227,191700,178207225,2470,2470,2470,2470,0
20241227,191600,178207225,2470,2470,2470,2470,0
20241227,191500,178207225,2470,2470,2470,2470,0
20241227,191400,178207225,2470,2470,2470,2470,0
20241227,191300,178207225,2470,2470,2470,2470,0
20241227,191200,178207225,2470,2470,2470,2470,0
20241227,191100,178207225,2470,2470,2470,2470,0
20241227,191000,178207225,2470,2470,2470,2470,0
20241227,190900,178207225,2470,2470,2470,2470,0
20241227,190800,178207225,2470,2470,2470,2470,0
20241227,190700,178207225,2470,2470,2470,2470,0
20241227,190600,178207225,2470,2470,2470,2470,0
20241227,190500,178207225,2470,2470,2470,2470,0
20241227,190400,178207225,2470,2470,2470,2470,0
20241227,190300,178207225,2470,2470,2470,2470,0
20241227,190200,178207225,2470,2470,2470,2470,0
20241227,190100,178207225,2470,2470,2470,2470,0
20241227,190000,178207225,2470,2470,2470,2470,0
20241227,185900,178207225,2470,2470,2470,2470,0
20241227,185800,178207225,2470,2470,2470,2470,2917
20241227,185700,178207225,2470,2470,2470,2470,0
20241227,185600,178207225,2470,2470,2470,2470,0
20241227,185500,178207225,2470,2470,2470,2470,0
20241227,185400,178207225,2470,2470,2470,2470,0
20241227,185300,178207225,2470,2470,2470,2470,0
20241227,185200,178207225,2470,2470,2470,2470,0
20241227,185100,178207225,2470,2470,2470,2470,0
20241227,185000,178207225,2470,2470,2470,2470,0
20241227,184900,178207225,2470,2470,2470,2470,0
20241227,184800,178207225,2470,2470,2470,2470,0
20241227,184700,178207225,2470,2470,2470,2470,0
20241227,184600,178207225,2470,2470,2470,2470,0
20241227,184500,178207225,2470,2470,2470,2470,0
20241227,184400,178207225,2470,2470,2470,2470,0
20241227,184300,178207225,2470,2470,2470,2470,0
20241227,184200,178207225,2470,2470,2470,2470,0
20241227,184100,178207225,2470,2470,2470,2470,0
20241227,184000,178207225,2470,2470,2470,2470,0
20241227,183900,178207225,2470,2470,2470,2470,0
20241227,183800,178207225,2470,2470,2470,2470,0
20241227,183700,178207225,2470,2470,2470,2470,0
20241227,183600,178207225,2470,2470,2470,2470,0
20241227,183500,178207225,2470,2470,2470,2470,0
20241227,183400,178207225,2470,2470,2470,2470,0
20241227,183300,178207225,2470,2470,2470,2470,0
20241227,183200,178207225,2470,2470,2470,2470,0
20241227,183100,178207225,2470,2470,2470,2470,0
20241227,183000,178207225,2470,2470,2470,2470,0
20241227,182900,178207225,2470,2470,2470,2470,0
20241227,182800,178207225,2470,2470,2470,2470,2917
20241227,182700,178207225,2470,2470,2470,2470,0
20241227,182600,178207225,2470,2470,2470,2470,0
20241227,182500,178207225,2470,2470,2470,2470,0
20241227,182400,178207225,2470,2470,2470,2470,0
20241227,182300,178207225,2470,2470,2470,2470,0
20241227,182200,178207225,2470,2470,2470,2470,0
20241227,182100,178207225,2470,2470,2470,2470,0
20241227,182000,178207225,2470,2470,2470,2470,0
20241227,181900,178207225,2470,2470,2470,2470,0
20241227,181800,178207225,2470,2470,2470,2470,0
20241227,181700,178207225,2470,2470,2470,2470,0
20241227,181600,178207225,2470,2470,2470,2470,0
20241227,181500,178207225,2470,2470,2470,2470,0
20241227,181400,178207225,2470,2470,2470,2470,0
20241227,181300,178207225,2470,2470,2470,2470,0
20241227,181200,178207225,2470,2470,2470,2470,0
20241227,181100,178207225,2470,2470,2470,2470,0
20241227,181000,178207225,2470,2470,2470,2470,0
20241227,180900,178207225,2470,2470,2470,2470,0
20241227,180800,178207225,2470,2470,2470,2470,0
20241227,180700,178207225,2470,2470,2470,2470,0
20241227,180600,178207225,2470,2470,2470,2470,0
20241227,180500,178207225,2470,2470,2470,2470,0
20241227,180400,178207225,2470,2470,2470,2470,0
20241227,180300,178207225,2470,2470,2470,2470,0
20241227,180200,178207225,2470,2470,2470,2470,0
20241227,180100,178207225,2470,2470,2470,2470,0
20241227,180000,178207225,2470,2470,2470,2470,0
20241227,175900,178207225,2470,2470,2470,2470,0
20241227,175800,178207225,2470,2470,2470,2470,2917
20241227,175700,178207225,2470,2470,2470,2470,0
20241227,175600,178207225,2470,2470,2470,2470,0
20241227,175500,178207225,2470,2470,2470,2470,0
20241227,175400,178207225,2470,2470,2470,2470,0
20241227,175300,178207225,2470,2470,2470,2470,0
20241227,175200,178207225,2470,2470,2470,2470,0
20241227,175100,178207225,2470,2470,2470,2470,0
20241227,175000,178207225,2470,2470,2470,2470,0
20241227,174900,178207225,2470,2470,2470,2470,0
20241227,174800,178207225,2470,2470,2470,2470,0
20241227,174700,178207225,2470,2470,2470,2470,0
20241227,174600,178207225,2470,2470,2470,2470,0
20241227,174500,178207225,2470,2470,2470,2470,0
20241227,174400,178207225,2470,2470,2470,2470,0
20241227,174300,178207225,2470,2470,2470,2470,0
20241227,174200,178207225,2470,2470,2470,2470,0
20241227,174100,178207225,2470,2470,2470,2470,0
20241227,174000,178207225,2470,2470,2470,2470,0
20241227,173900,178207225,2470,2470,2470,2470,0
20241227,173800,178207225,2470,2470,2470,2470,0
20241227,173700,178207225,2470,2470,2470,2470,0
20241227,173600,178207225,2470,2470,2470,2470,0
20241227,173500,178207225,2470,2470,2470,2470,0
20241227,173400,178207225,2470,2470,2470,2470,0
20241227,173300,178207225,2470,2470,2470,2470,0
20241227,173200,178207225,2470,2470,2470,2470,0
20241227,173100,178207225,2470,2470,2470,2470,0
20241227,173000,178207225,2470,2470,2470,2470,0
20241227,172900,178207225,2470,2470,2470,2470,0
20241227,172800,178207225,2470,2470,2470,2470,2917
20241227,172700,178207225,2470,2470,2470,2470,0
20241227,172600,178207225,2470,2470,2470,2470,0
20241227,172500,178207225,2470,2470,2470,2470,0
20241227,172400,178207225,2470,2470,2470,2470,0
20241227,172300,178207225,2470,2470,2470,2470,0
20241227,172200,178207225,2470,2470,2470,2470,0
20241227,172100,178207225,2470,2470,2470,2470,0
20241227,172000,178207225,2470,2470,2470,2470,0
20241227,171900,178207225,2470,2470,2470,2470,0
20241227,171800,178207225,2470,2470,2470,2470,0
20241227,171700,178207225,2470,2470,2470,2470,0
20241227,171600,178207225,2470,2470,2470,2470,0
20241227,171500,178207225,2470,2470,2470,2470,0
20241227,171400,178207225,2470,2470,2470,2470,0
20241227,171300,178207225,2470,2470,2470,2470,0
20241227,171200,178207225,2470,2470,2470,2470,0
20241227,171100,178207225,2470,2470,2470,2470,0
20241227,171000,178207225,2470,2470,2470,2470,0
20241227,170900,178207225,2470,2470,2470,2470,0
20241227,170800,178207225,2470,2470,2470,2470,0
20241227,170700,178207225,2470,2470,2470,2470,0
20241227,170600,178207225,2470,2470,2470,2470,0
20241227,170500,178207225,2470,2470,2470,2470,0
20241227,170400,178207225,2470,2470,2470,2470,0
20241227,170300,178207225,2470,2470,2470,2470,0
20241227,170200,178207225,2470,2470,2470,2470,0
20241227,170100,178207225,2470,2470,2470,2470,0
20241227,170000,178207225,2470,2470,2470,2470,0
20241227,165900,178207225,2470,2470,2470,2470,0
20241227,165800,178207225,2470,2470,2470,2470,2917
20241227,165700,178207225,2470,2470,2470,2470,0
20241227,165600,178207225,2470,2470,2470,2470,0
20241227,165500,178207225,2470,2470,2470,2470,0
20241227,165400,178207225,2470,2470,2470,2470,0
20241227,165300,178207225,2470,2470,2470,2470,0
20241227,165200,178207225,2470,2470,2470,2470,0
20241227,165100,178207225,2470,2470,2470,2470,0
20241227,165000,178207225,2470,2470,2470,2470,0
20241227,164900,178207225,2470,2470,2470,2470,0
20241227,164800,178207225,2470,2470,2470,2470,0
20241227,164700,178207225,2470,2470,2470,2470,0
20241227,164600,178207225,2470,2470,2470,2470,0
20241227,164500,178207225,2470,2470,2470,2470,0
20241227,164400,178207225,2470,2470,2470,2470,0
20241227,164300,178207225,2470,2470,2470,2470,0
20241227,164200,178207225,2470,2470,2470,2470,0
20241227,164100,178207225,2470,2470,2470,2470,0
20241227,164000,178207225,2470,2470,2470,2470,0
20241227,163900,178207225,2470,2470,2470,2470,0
20241227,163800,178207225,2470,2470,2470,2470,0
20241227,163700,178207225,2470,2470,2470,2470,0
20241227,163600,178207225,2470,2470,2470,2470,0
20241227,163500,178207225,2470,2470,2470,2470,0
20241227,163400,178207225,2470,2470,2470,2470,0
20241227,163300,178207225,2470,2470,2470,2470,0
20241227,163200,178207225,2470,2470,2470,2470,0
20241227,163100,178207225,2470,2470,2470,2470,0
20241227,163000,178207225,2470,2470,2470,2470,0
20241227,162900,178207225,2470,2470,2470,2470,0
20241227,162800,178207225,2470,2470,2470,2470,2917
20241227,162700,178207225,2470,2470,2470,2470,0
20241227,162600,178207225,2470,2470,2470,2470,0
20241227,162500,178207225,2470,2470,2470,2470,0
20241227,162400,178207225,2470,2470,2470,2470,0
20241227,162300,178207225,2470,2470,2470,2470,0
20241227,162200,178207225,2470,2470,2470,2470,0
20241227,162100,178207225,2470,2470,2470,2470,0
20241227,162000,178207225,2470,2470,2470,2470,0
20241227,161900,178207225,2470,2470,2470,2470,0
20241227,161800,178207225,2470,2470,2470,2470,0
20241227,161700,178207225,2470,2470,2470,2470,0
20241227,161600,178207225,2470,2470,2470,2470,0
20241227,161500,178207225,2470,2470,2470,2470,0
20241227,161400,178207225,2470,2470,2470,2470,0
20241227,161300,178207225,2470,2470,2470,2470,0
20241227,161200,178207225,2470,2470,2470,2470,0
20241227,161100,178207225,2470,2470,2470,2470,0
20241227,161000,178207225,2470,2470,2470,2470,0
20241227,160900,178207225,2470,2470,2470,2470,0
20241227,160800,178207225,2470,2470,2470,2470,0
20241227,160700,178207225,2470,2470,2470,2470,0
20241227,160600,178207225,2470,2470,2470,2470,0
20241227,160500,178207225,2470,2470,2470,2470,0
20241227,160400,178207225,2470,2470,2470,2470,0
20241227,160300,178207225,2470,2470,2470,2470,0
20241227,160200,178207225,2470,2470,2470,2470,0
20241227,160100,178207225,2470,2470,2470,2470,0
20241227,160000,178207225,2470,2470,2470,2470,0
20241227,155900,178207225,2470,2470,2470,2470,0
20241227,155800,178207225,2470,2470,2470,2470,2917
20241227,155700,178207225,2470,2470,2470,2470,0
20241227,155600,178207225,2470,2470,2470,2470,0
20241227,155500,178207225,2470,2470,2470,2470,0
20241227,155400,178207225,2470,2470,2470,2470,0
20241227,155300,178207225,2470,2470,2470,2470,0
20241227,155200,178207225,2470,2470,2470,2470,0
20241227,155100,178207225,2470,2470,2470,2470,0
20241227,155000,178207225,2470,2470,2470,2470,0
20241227,154900,178207225,2470,2470,2470,2470,0
20241227,154800,178207225,2470,2470,2470,2470,0
20241227,154700,178207225,2470,2470,2470,2470,0
20241227,154600,178207225,2470,2470,2470,2470,0
20241227,154500,178207225,2470,2470,2470,2470,0
20241227,154400,178207225,2470,2470,2470,2470,0
20241227,154300,178207225,2470,2470,2470,2470,0
20241227,154200,178207225,2470,2470,2470,2470,0
20241227,154100,178207225,2470,2470,2470,2470,0
20241227,154000,178207225,2470,2470,2470,2470,0
20241227,153900,178207225,2470,2470,2470,2470,0
20241227,153800,178207225,2470,2470,2470,2470,0
20241227,153700,178207225,2470,2470,2470,2470,0
20241227,153600,178207225,2470,2470,2470,2470,0
20241227,153500,178207225,2470,2470,2470,2470,0
20241227,153400,178207225,2470,2470,2470,2470,0
20241227,153300,178207225,2470,2470,2470,2470,0
20241227,153200,178207225,2470,2470,2470,2470,0
20241227,153100,178207225,2470,2470,2470,2470,0
20241227,153000,178207225,2470,2470,2470,2470,2917
20241227,152900,171002235,2485,2485,2485,2485,0
20241227,152800,171002235,2485,2485,2485,2485,0
20241227,152700,171002235,2485,2485,2485,2485,0
20241227,152600,171002235,2485,2485,2485,2485,0
20241227,152500,171002235,2485,2485,2485,2485,0
20241227,152400,171002235,2485,2485,2485,2485,0
20241227,152300,171002235,2485,2485,2485,2485,0
20241227,152200,171002235,2485,2485,2485,2485,0
20241227,152100,171002235,2485,2485,2485,2485,0
20241227,152000,171002235,2485,2485,2485,2485,0
20241227,151900,171002235,2485,2480,2485,2475,1040
20241227,151800,168422975,2480,2470,2480,2460,947
20241227,151700,166083440,2475,2475,2475,2475,0
20241227,151600,166083440,2475,2475,2475,2475,20
20241227,151500,166033940,2480,2480,2480,2475,325
20241227,151400,165229440,2475,2480,2480,2475,122
20241227,151300,164926885,2490,2490,2490,2490,1
20241227,151200,164924395,2480,2480,2480,2480,10
20241227,151100,164899595,2490,2490,2490,2490,0
20241227,151000,164899595,2490,2485,2490,2485,60
20241227,150900,164750200,2490,2490,2490,2475,40
20241227,150800,164650615,2490,2475,2490,2475,8
20241227,150700,164630800,2480,2480,2490,2480,159
20241227,150600,164236470,2490,2490,2490,2490,1
20241227,150500,164233980,2480,2490,2490,2480,2
20241227,150400,164229010,2480,2480,2480,2480,0
20241227,150300,164229010,2480,2480,2480,2480,9
20241227,150200,164206690,2490,2490,2490,2490,1
20241227,150100,164204200,2480,2485,2485,2480,400
20241227,150000,163212190,2490,2490,2490,2490,14
20241227,145900,163177330,2490,2485,2490,2480,139
20241227,145800,162831305,2485,2485,2485,2485,487
20241227,145700,161621110,2490,2490,2490,2490,0
20241227,145600,161621110,2490,2490,2490,2490,9
20241227,145500,161598700,2490,2490,2490,2490,0
20241227,145400,161598700,2490,2490,2490,2490,5
20241227,145300,161586250,2490,2490,2490,2490,0
20241227,145200,161586250,2490,2490,2490,2490,4
20241227,145100,161576290,2490,2490,2490,2490,2
20241227,145000,161571310,2490,2490,2490,2490,1
20241227,144900,161568820,2490,2485,2490,2485,21
20241227,144800,161516630,2490,2490,2490,2485,4
20241227,144700,161506680,2490,2485,2490,2485,12
20241227,144600,161476855,2485,2485,2485,2485,0
20241227,144500,161476855,2485,2490,2490,2485,82
20241227,144400,161272990,2490,2490,2490,2485,36
20241227,144300,161183480,2490,2490,2490,2490,2049
20241227,144200,156081470,2490,2490,2490,2490,0
20241227,144100,156081470,2490,2495,2495,2490,195
20241227,144000,155595820,2490,2490,2490,2490,1
20241227,143900,155593330,2495,2495,2495,2495,0
20241227,143800,155593330,2495,2495,2495,2495,2
20241227,143700,155588340,2495,2495,2495,2495,10
20241227,143600,155563390,2495,2500,2500,2495,21
20241227,143500,155510945,2500,2500,2500,2500,0
20241227,143400,155510945,2500,2500,2500,2500,0
20241227,143300,155510945,2500,2500,2500,2500,0
20241227,143200,155510945,2500,2500,2500,2500,0
20241227,143100,155510945,2500,2500,2500,2500,0
20241227,143000,155510945,2500,2500,2500,2500,20
20241227,142900,155460945,2500,2500,2500,2500,0
20241227,142800,155460945,2500,2500,2500,2500,0
20241227,142700,155460945,2500,2500,2500,2500,1
20241227,142600,155458445,2490,2490,2490,2490,40
20241227,142500,155358845,2490,2495,2495,2490,118
20241227,142400,155065005,2500,2500,2500,2500,0
20241227,142300,155065005,2500,2500,2500,2500,0
20241227,142200,155065005,2500,2500,2500,2500,1
20241227,142100,155062505,2490,2490,2490,2490,0
20241227,142000,155062505,2490,2490,2490,2490,300
20241227,141900,154315505,2500,2500,2500,2500,0
20241227,141800,154315505,2500,2495,2500,2495,195
20241227,141700,153828975,2490,2490,2490,2490,0
20241227,141600,153828975,2490,2490,2490,2490,0
20241227,141500,153828975,2490,2490,2490,2490,0
20241227,141400,153828975,2490,2490,2490,2490,225
20241227,141300,153268725,2490,2490,2490,2490,14
20241227,141200,153233865,2490,2490,2490,2490,41
20241227,141100,153131775,2470,2480,2480,2470,2000
20241227,141000,148187170,2495,2495,2495,2495,0
20241227,140900,148187170,2495,2495,2495,2495,0
20241227,140800,148187170,2495,2495,2495,2495,0
20241227,140700,148187170,2495,2495,2495,2495,5
20241227,140600,148174695,2495,2495,2495,2495,0
20241227,140500,148174695,2495,2495,2495,2495,0
20241227,140400,148174695,2495,2495,2495,2495,0
20241227,140300,148174695,2495,2495,2495,2495,0
20241227,140200,148174695,2495,2495,2495,2495,2
20241227,140100,148169705,2485,2485,2485,2485,0
20241227,140000,148169705,2485,2485,2485,2485,950
20241227,135900,145808955,2485,2485,2485,2485,35
20241227,135800,145721980,2490,2490,2490,2490,0
20241227,135700,145721980,2490,2490,2490,2490,100
20241227,135600,145472980,2490,2490,2490,2490,0
20241227,135500,145472980,2490,2490,2490,2490,0
20241227,135400,145472980,2490,2490,2490,2490,0
20241227,135300,145472980,2490,2490,2490,2490,0
20241227,135200,145472980,2490,2490,2490,2490,0
20241227,135100,145472980,2490,2490,2490,2490,0
20241227,135000,145472980,2490,2490,2490,2490,160
20241227,134900,145074580,2495,2495,2495,2495,96
20241227,134800,144835060,2495,2490,2495,2490,30
20241227,134700,144760260,2490,2495,2495,2490,2
20241227,134600,144755275,2495,2495,2495,2495,0
20241227,134500,144755275,2495,2490,2495,2490,2
20241227,134400,144750290,2495,2495,2495,2495,130
20241227,134300,144425940,2495,2495,2495,2495,0
20241227,134200,144425940,2495,2495,2495,2495,0
20241227,134100,144425940,2495,2495,2495,2495,0
20241227,134000,144425940,2495,2495,2495,2495,0
20241227,133900,144425940,2495,2495,2495,2495,1
20241227,133800,144423445,2490,2490,2490,2490,0
20241227,133700,144423445,2490,2490,2490,2490,0
20241227,133600,144423445,2490,2490,2490,2490,500
20241227,133500,143178445,2490,2490,2490,2490,166
20241227,133400,142765105,2485,2480,2485,2480,3530
20241227,133300,133999045,2480,2480,2480,2480,1
20241227,133200,133996565,2475,2475,2475,2475,0
20241227,133100,133996565,2475,2475,2475,2475,171
20241227,133000,133573340,2475,2480,2480,2475,1511
20241227,132900,129827110,2485,2485,2485,2485,110
20241227,132800,129553760,2485,2485,2485,2485,0
20241227,132700,129553760,2485,2485,2485,2485,0
20241227,132600,129553760,2485,2480,2485,2480,2462
20241227,132500,123436685,2480,2480,2480,2480,0
20241227,132400,123436685,2480,2480,2480,2480,1
20241227,132300,123434205,2470,2470,2470,2470,104
20241227,132200,123177325,2485,2485,2485,2485,0
20241227,132100,123177325,2485,2485,2485,2485,0
20241227,132000,123177325,2485,2485,2485,2485,1
20241227,131900,123174840,2470,2470,2470,2470,7
20241227,131800,123157550,2475,2475,2475,2475,0
20241227,131700,123157550,2475,2475,2485,2475,8
20241227,131600,123137730,2490,2480,2490,2480,32
20241227,131500,123058250,2480,2470,2480,2470,66
20241227,131400,122895220,2480,2480,2480,2480,0
20241227,131300,122895220,2480,2480,2480,2480,21
20241227,131200,122843140,2480,2470,2480,2470,14591
20241227,131100,86803350,2470,2485,2485,2470,424
20241227,131000,85753065,2485,2490,2490,2470,770
20241227,130900,83847650,2490,2490,2490,2490,1
20241227,130800,83845160,2485,2485,2485,2485,84
20241227,130700,83636420,2490,2490,2490,2490,1
20241227,130600,83633930,2490,2480,2500,2475,791
20241227,130500,81673980,2500,2500,2500,2500,0
20241227,130400,81673980,2500,2490,2500,2490,20
20241227,130300,81624170,2500,2500,2500,2500,0
20241227,130200,81624170,2500,2500,2500,2500,0
20241227,130100,81624170,2500,2500,2500,2500,0
20241227,130000,81624170,2500,2500,2500,2500,50
20241227,125900,81499170,2500,2495,2500,2495,3
20241227,125800,81491680,2500,2500,2500,2500,0
20241227,125700,81491680,2500,2500,2500,2500,0
20241227,125600,81491680,2500,2500,2500,2500,1
20241227,125500,81489180,2485,2485,2485,2485,0
20241227,125400,81489180,2485,2485,2485,2485,1371
20241227,125300,78082245,2510,2505,2510,2470,1459
20241227,125200,74460085,2510,2510,2510,2510,0
20241227,125100,74460085,2510,2510,2510,2510,333
20241227,125000,73624255,2505,2505,2505,2505,0
20241227,124900,73624255,2505,2505,2505,2505,0
20241227,124800,73624255,2505,2505,2505,2505,257
20241227,124700,72980470,2505,2505,2505,2505,43
20241227,124600,72872755,2500,2500,2500,2500,0
20241227,124500,72872755,2500,2505,2505,2500,22
20241227,124400,72817705,2505,2505,2505,2505,50
20241227,124300,72692455,2505,2505,2505,2505,0
20241227,124200,72692455,2505,2505,2505,2505,0
20241227,124100,72692455,2505,2505,2505,2485,1002
20241227,124000,70202250,2490,2505,2505,2490,310
20241227,123900,69430025,2495,2495,2505,2495,121
20241227,123800,69128120,2495,2505,2505,2495,176
20241227,123700,68688990,2495,2495,2505,2495,46
20241227,123600,68574210,2490,2490,2490,2490,0
20241227,123500,68574210,2490,2490,2490,2490,0
20241227,123400,68574210,2490,2490,2490,2490,0
20241227,123300,68574210,2490,2490,2490,2490,0
20241227,123200,68574210,2490,2490,2490,2490,55
20241227,123100,68437260,2505,2505,2505,2505,736
20241227,123000,66593580,2505,2505,2505,2505,0
20241227,122900,66593580,2505,2505,2505,2505,2
20241227,122800,66588570,2505,2505,2505,2505,0
20241227,122700,66588570,2505,2505,2505,2505,2
20241227,122600,66583560,2505,2485,2505,2485,5
20241227,122500,66571115,2505,2505,2505,2505,0
20241227,122400,66571115,2505,2505,2505,2505,0
20241227,122300,66571115,2505,2505,2505,2505,0
20241227,122200,66571115,2505,2505,2505,2505,0
20241227,122100,66571115,2505,2505,2505,2505,0
20241227,122000,66571115,2505,2505,2505,2505,0
20241227,121900,66571115,2505,2505,2505,2505,0
20241227,121800,66571115,2505,2505,2505,2505,0
20241227,121700,66571115,2505,2505,2505,2505,1
20241227,121600,66568610,2490,2490,2490,2490,20
20241227,121500,66518810,2490,2470,2490,2470,462
20241227,121400,65377650,2470,2470,2470,2470,2116
20241227,121300,60151130,2490,2490,2490,2490,0
20241227,121200,60151130,2490,2475,2490,2470,402
20241227,121100,59156350,2480,2480,2480,2480,114
20241227,121000,58873630,2485,2485,2485,2485,0
20241227,120900,58873630,2485,2490,2490,2480,755
20241227,120800,56999490,2490,2490,2490,2490,6
20241227,120700,56984550,2495,2495,2495,2490,527
20241227,120600,55671135,2500,2515,2515,2500,1248
20241227,120500,52546410,2515,2515,2515,2515,0
20241227,120400,52546410,2515,2515,2525,2515,68
20241227,120300,52375380,2525,2525,2525,2525,0
20241227,120200,52375380,2525,2525,2525,2525,0
20241227,120100,52375380,2525,2525,2525,2525,20
20241227,120000,52324880,2525,2525,2525,2525,1
20241227,115900,52322355,2525,2525,2525,2525,0
20241227,115800,52322355,2525,2525,2525,2515,12
20241227,115700,52292065,2530,2530,2530,2530,0
20241227,115600,52292065,2530,2530,2530,2530,0
20241227,115500,52292065,2530,2530,2530,2530,0
20241227,115400,52292065,2530,2530,2530,2530,1
20241227,115300,52289535,2530,2515,2530,2515,2
20241227,115200,52284490,2535,2535,2535,2535,0
20241227,115100,52284490,2535,2535,2535,2535,0
20241227,115000,52284490,2535,2535,2535,2535,0
20241227,114900,52284490,2535,2535,2535,2535,0
20241227,114800,52284490,2535,2535,2535,2535,0
20241227,114700,52284490,2535,2535,2535,2535,0
20241227,114600,52284490,2535,2535,2535,2535,1
20241227,114500,52281955,2515,2515,2515,2515,214
20241227,114400,51743745,2540,2540,2540,2540,0
20241227,114300,51743745,2540,2525,2540,2525,167
20241227,114200,51322055,2550,2550,2550,2550,0
20241227,114100,51322055,2550,2550,2550,2550,0
20241227,114000,51322055,2550,2545,2550,2540,187
20241227,113900,50846140,2550,2550,2550,2550,0
20241227,113800,50846140,2550,2550,2550,2550,0
20241227,113700,50846140,2550,2550,2550,2550,0
20241227,113600,50846140,2550,2550,2550,2550,0
20241227,113500,50846140,2550,2550,2550,2550,2
20241227,113400,50841040,2550,2550,2550,2550,0
20241227,113300,50841040,2550,2550,2550,2550,0
20241227,113200,50841040,2550,2545,2550,2545,10
20241227,113100,50815555,2555,2555,2555,2555,0
20241227,113000,50815555,2555,2555,2555,2555,0
20241227,112900,50815555,2555,2555,2555,2555,20
20241227,112800,50764455,2555,2555,2555,2555,24
20241227,112700,50703135,2555,2555,2555,2555,8
20241227,112600,50682695,2555,2555,2555,2555,0
20241227,112500,50682695,2555,2555,2555,2555,39
20241227,112400,50583050,2555,2555,2555,2555,0
20241227,112300,50583050,2555,2555,2555,2555,0
20241227,112200,50583050,2555,2555,2555,2555,0
20241227,112100,50583050,2555,2555,2555,2555,0
20241227,112000,50583050,2555,2550,2555,2550,60
20241227,111900,50429770,2555,2555,2555,2555,0
20241227,111800,50429770,2555,2550,2555,2550,160
20241227,111700,50020975,2555,2555,2555,2555,0
20241227,111600,50020975,2555,2555,2555,2555,0
20241227,111500,50020975,2555,2555,2555,2555,30
20241227,111400,49944325,2555,2550,2555,2550,10
20241227,111300,49918790,2550,2550,2550,2550,0
20241227,111200,49918790,2550,2550,2550,2550,0
20241227,111100,49918790,2550,2550,2550,2550,15
20241227,111000,49880540,2550,2550,2550,2550,0
20241227,110900,49880540,2550,2550,2550,2550,0
20241227,110800,49880540,2550,2550,2550,2550,0
20241227,110700,49880540,2550,2555,2560,2550,210
20241227,110600,49344955,2560,2560,2560,2560,0
20241227,110500,49344955,2560,2560,2560,2560,0
20241227,110400,49344955,2560,2560,2560,2560,0
20241227,110300,49344955,2560,2535,2560,2505,1157
20241227,110200,46421480,2565,2565,2565,2565,0
20241227,110100,46421480,2565,2560,2565,2560,126
20241227,110000,46098915,2555,2555,2555,2555,12
20241227,105900,46068255,2555,2555,2555,2555,0
20241227,105800,46068255,2555,2555,2555,2555,1
20241227,105700,46065700,2520,2550,2555,2520,311
20241227,105600,45279975,2550,2540,2550,2540,101
20241227,105500,45023425,2535,2535,2535,2535,1
20241227,105400,45020890,2555,2535,2555,2535,9
20241227,105300,44998055,2550,2555,2555,2550,4
20241227,105200,44987845,2560,2560,2560,2560,1
20241227,105100,44985285,2540,2540,2540,2540,4
20241227,105000,44975125,2560,2540,2560,2540,201
20241227,104900,44464565,2560,2550,2560,2520,1000
20241227,104800,41924510,2565,2565,2565,2565,0
20241227,104700,41924510,2565,2565,2565,2565,0
20241227,104600,41924510,2565,2565,2565,2565,1
20241227,104500,41921945,2565,2565,2565,2565,1507
20241227,104400,38056490,2565,2565,2565,2565,0
20241227,104300,38056490,2565,2565,2565,2565,0
20241227,104200,38056490,2565,2560,2565,2560,468
20241227,104100,36856095,2565,2565,2565,2565,0
20241227,104000,36856095,2565,2565,2565,2565,0
20241227,103900,36856095,2565,2565,2565,2565,0
20241227,103800,36856095,2565,2565,2565,2565,0
20241227,103700,36856095,2565,2565,2565,2565,0
20241227,103600,36856095,2565,2565,2565,2565,0
20241227,103500,36856095,2565,2565,2565,2565,1
20241227,103400,36853530,2555,2555,2555,2555,8
20241227,103300,36833090,2560,2560,2560,2560,0
20241227,103200,36833090,2560,2560,2560,2560,108
20241227,103100,36556610,2560,2560,2560,2560,1
20241227,103000,36554050,2550,2550,2550,2550,20
20241227,102900,36503050,2560,2560,2560,2560,1
20241227,102800,36500490,2560,2560,2560,2560,0
20241227,102700,36500490,2560,2550,2560,2550,26
20241227,102600,36434180,2560,2560,2560,2560,1
20241227,102500,36431620,2550,2550,2550,2550,118
20241227,102400,36130720,2565,2565,2565,2565,1
20241227,102300,36128155,2565,2565,2565,2565,0
20241227,102200,36128155,2565,2565,2565,2565,1
20241227,102100,36125590,2565,2565,2565,2565,0
20241227,102000,36125590,2565,2565,2565,2565,0
20241227,101900,36125590,2565,2565,2565,2565,0
20241227,101800,36125590,2565,2560,2565,2560,51
20241227,101700,35995025,2565,2565,2565,2565,19
20241227,101600,35946290,2565,2555,2565,2555,994
20241227,101500,33402430,2555,2540,2555,2540,7
20241227,101400,33384615,2540,2540,2540,2540,4
20241227,101300,33374455,2555,2540,2555,2540,12
20241227,101200,33343960,2540,2540,2540,2540,7
20241227,101100,33326180,2555,2555,2555,2555,1
20241227,101000,33323625,2540,2540,2540,2540,7
20241227,100900,33305845,2540,2540,2540,2540,0
20241227,100800,33305845,2540,2540,2540,2540,16
20241227,100700,33265205,2550,2550,2550,2550,35
20241227,100600,33175955,2550,2550,2550,2550,0
20241227,100500,33175955,2550,2555,2555,2550,80
20241227,100400,32971565,2555,2555,2555,2555,0
20241227,100300,32971565,2555,2555,2555,2555,0
20241227,100200,32971565,2555,2555,2555,2555,0
20241227,100100,32971565,2555,2555,2555,2555,0
20241227,100000,32971565,2555,2555,2555,2555,0
20241227,095900,32971565,2555,2555,2555,2555,0
20241227,095800,32971565,2555,2555,2555,2555,1
20241227,095700,32969010,2555,2555,2555,2555,0
20241227,095600,32969010,2555,2540,2555,2540,11
20241227,095500,32941055,2555,2555,2555,2555,3
20241227,095400,32933390,2565,2565,2565,2565,0
20241227,095300,32933390,2565,2565,2565,2565,0
20241227,095200,32933390,2565,2565,2565,2565,0
20241227,095100,32933390,2565,2565,2565,2565,0
20241227,095000,32933390,2565,2565,2565,2565,1
20241227,094900,32930825,2550,2560,2560,2550,4
20241227,094800,32920605,2565,2565,2565,2565,0
20241227,094700,32920605,2565,2565,2565,2565,100
20241227,094600,32664105,2565,2560,2565,2560,390
20241227,094500,31665195,2560,2560,2560,2560,100
20241227,094400,31409195,2560,2560,2560,2560,2
20241227,094300,31404075,2545,2545,2545,2545,114
20241227,094200,31113945,2545,2545,2545,2545,2
20241227,094100,31108855,2545,2545,2545,2545,1
20241227,094000,31106310,2540,2545,2545,2540,227
20241227,093900,30529630,2545,2545,2545,2545,17
20241227,093800,30486365,2545,2545,2545,2545,148
20241227,093700,30109705,2545,2540,2545,2540,402
20241227,093600,29087915,2535,2535,2535,2535,61
20241227,093500,28933280,2525,2525,2525,2525,357
20241227,093400,28031855,2530,2520,2530,2520,280
20241227,093300,27325455,2520,2535,2535,2520,101
20241227,093200,27070920,2530,2530,2535,2530,233
20241227,093100,26480935,2530,2530,2530,2530,0
20241227,093000,26480935,2530,2500,2530,2495,1109
20241227,092900,23708635,2500,2500,2500,2500,53
20241227,092800,23576135,2520,2500,2520,2500,4
20241227,092700,23566115,2525,2525,2525,2525,0
20241227,092600,23566115,2525,2525,2525,2525,0
20241227,092500,23566115,2525,2525,2525,2525,0
20241227,092400,23566115,2525,2525,2525,2525,0
20241227,092300,23566115,2525,2525,2525,2525,200
20241227,092200,23061115,2525,2495,2525,2495,401
20241227,092100,22060210,2490,2530,2530,2490,1825
20241227,092000,17500610,2540,2540,2540,2540,10
20241227,091900,17475210,2545,2540,2545,2540,11
20241227,091800,17447265,2545,2545,2545,2545,0
20241227,091700,17447265,2545,2545,2545,2545,0
20241227,091600,17447265,2545,2545,2545,2545,0
20241227,091500,17447265,2545,2545,2545,2545,1
20241227,091400,17444720,2530,2540,2540,2530,224
20241227,091300,16876070,2540,2540,2540,2500,152
20241227,091200,16491590,2540,2535,2540,2490,1412
20241227,091100,12953950,2535,2535,2535,2535,0
20241227,091000,12953950,2535,2535,2535,2535,31
20241227,090900,12875365,2535,2535,2535,2535,1
20241227,090800,12872830,2535,2565,2565,2535,38
20241227,090700,12776470,2540,2550,2550,2540,664
20241227,090600,11086100,2570,2550,2570,2550,10
20241227,090500,11060580,2575,2575,2575,2575,6
20241227,090400,11045130,2565,2565,2565,2565,0
20241227,090300,11045130,2565,2565,2565,2565,500
20241227,090200,9762630,2545,2545,2545,2545,17
20241227,090100,9719365,2545,2525,2545,2525,25
20241227,090000,9655890,2525,2520,2525,2490,3845