KissMeData/265520/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205900,1317928350,15710,15710,15710,15710,1671
20241227,205800,1317928350,15710,15710,15710,15710,0
20241227,205700,1317928350,15710,15710,15710,15710,0
20241227,205600,1317928350,15710,15710,15710,15710,0
20241227,205500,1317928350,15710,15710,15710,15710,0
20241227,205400,1317928350,15710,15710,15710,15710,0
20241227,205300,1317928350,15710,15710,15710,15710,0
20241227,205200,1317928350,15710,15710,15710,15710,0
20241227,205100,1317928350,15710,15710,15710,15710,0
20241227,205000,1317928350,15710,15710,15710,15710,0
20241227,204900,1317928350,15710,15710,15710,15710,0
20241227,204800,1317928350,15710,15710,15710,15710,0
20241227,204700,1317928350,15710,15710,15710,15710,0
20241227,204600,1317928350,15710,15710,15710,15710,0
20241227,204500,1317928350,15710,15710,15710,15710,0
20241227,204400,1317928350,15710,15710,15710,15710,0
20241227,204300,1317928350,15710,15710,15710,15710,0
20241227,204200,1317928350,15710,15710,15710,15710,0
20241227,204100,1317928350,15710,15710,15710,15710,0
20241227,204000,1317928350,15710,15710,15710,15710,0
20241227,203900,1317928350,15710,15710,15710,15710,0
20241227,203800,1317928350,15710,15710,15710,15710,0
20241227,203700,1317928350,15710,15710,15710,15710,0
20241227,203600,1317928350,15710,15710,15710,15710,0
20241227,203500,1317928350,15710,15710,15710,15710,0
20241227,203400,1317928350,15710,15710,15710,15710,0
20241227,203300,1317928350,15710,15710,15710,15710,0
20241227,203200,1317928350,15710,15710,15710,15710,0
20241227,203100,1317928350,15710,15710,15710,15710,0
20241227,203000,1317928350,15710,15710,15710,15710,0
20241227,202900,1317928350,15710,15710,15710,15710,1671
20241227,202800,1317928350,15710,15710,15710,15710,0
20241227,202700,1317928350,15710,15710,15710,15710,0
20241227,202600,1317928350,15710,15710,15710,15710,0
20241227,202500,1317928350,15710,15710,15710,15710,0
20241227,202400,1317928350,15710,15710,15710,15710,0
20241227,202300,1317928350,15710,15710,15710,15710,0
20241227,202200,1317928350,15710,15710,15710,15710,0
20241227,202100,1317928350,15710,15710,15710,15710,0
20241227,202000,1317928350,15710,15710,15710,15710,0
20241227,201900,1317928350,15710,15710,15710,15710,0
20241227,201800,1317928350,15710,15710,15710,15710,0
20241227,201700,1317928350,15710,15710,15710,15710,0
20241227,201600,1317928350,15710,15710,15710,15710,0
20241227,201500,1317928350,15710,15710,15710,15710,0
20241227,201400,1317928350,15710,15710,15710,15710,0
20241227,201300,1317928350,15710,15710,15710,15710,0
20241227,201200,1317928350,15710,15710,15710,15710,0
20241227,201100,1317928350,15710,15710,15710,15710,0
20241227,201000,1317928350,15710,15710,15710,15710,0
20241227,200900,1317928350,15710,15710,15710,15710,0
20241227,200800,1317928350,15710,15710,15710,15710,0
20241227,200700,1317928350,15710,15710,15710,15710,0
20241227,200600,1317928350,15710,15710,15710,15710,0
20241227,200500,1317928350,15710,15710,15710,15710,0
20241227,200400,1317928350,15710,15710,15710,15710,0
20241227,200300,1317928350,15710,15710,15710,15710,0
20241227,200200,1317928350,15710,15710,15710,15710,0
20241227,200100,1317928350,15710,15710,15710,15710,0
20241227,200000,1317928350,15710,15710,15710,15710,0
20241227,195900,1317928350,15710,15710,15710,15710,1671
20241227,195800,1317928350,15710,15710,15710,15710,0
20241227,195700,1317928350,15710,15710,15710,15710,0
20241227,195600,1317928350,15710,15710,15710,15710,0
20241227,195500,1317928350,15710,15710,15710,15710,0
20241227,195400,1317928350,15710,15710,15710,15710,0
20241227,195300,1317928350,15710,15710,15710,15710,0
20241227,195200,1317928350,15710,15710,15710,15710,0
20241227,195100,1317928350,15710,15710,15710,15710,0
20241227,195000,1317928350,15710,15710,15710,15710,0
20241227,194900,1317928350,15710,15710,15710,15710,0
20241227,194800,1317928350,15710,15710,15710,15710,0
20241227,194700,1317928350,15710,15710,15710,15710,0
20241227,194600,1317928350,15710,15710,15710,15710,0
20241227,194500,1317928350,15710,15710,15710,15710,0
20241227,194400,1317928350,15710,15710,15710,15710,0
20241227,194300,1317928350,15710,15710,15710,15710,0
20241227,194200,1317928350,15710,15710,15710,15710,0
20241227,194100,1317928350,15710,15710,15710,15710,0
20241227,194000,1317928350,15710,15710,15710,15710,0
20241227,193900,1317928350,15710,15710,15710,15710,0
20241227,193800,1317928350,15710,15710,15710,15710,0
20241227,193700,1317928350,15710,15710,15710,15710,0
20241227,193600,1317928350,15710,15710,15710,15710,0
20241227,193500,1317928350,15710,15710,15710,15710,0
20241227,193400,1317928350,15710,15710,15710,15710,0
20241227,193300,1317928350,15710,15710,15710,15710,0
20241227,193200,1317928350,15710,15710,15710,15710,0
20241227,193100,1317928350,15710,15710,15710,15710,0
20241227,193000,1317928350,15710,15710,15710,15710,0
20241227,192900,1317928350,15710,15710,15710,15710,1671
20241227,192800,1317928350,15710,15710,15710,15710,0
20241227,192700,1317928350,15710,15710,15710,15710,0
20241227,192600,1317928350,15710,15710,15710,15710,0
20241227,192500,1317928350,15710,15710,15710,15710,0
20241227,192400,1317928350,15710,15710,15710,15710,0
20241227,192300,1317928350,15710,15710,15710,15710,0
20241227,192200,1317928350,15710,15710,15710,15710,0
20241227,192100,1317928350,15710,15710,15710,15710,0
20241227,192000,1317928350,15710,15710,15710,15710,0
20241227,191900,1317928350,15710,15710,15710,15710,0
20241227,191800,1317928350,15710,15710,15710,15710,0
20241227,191700,1317928350,15710,15710,15710,15710,0
20241227,191600,1317928350,15710,15710,15710,15710,0
20241227,191500,1317928350,15710,15710,15710,15710,0
20241227,191400,1317928350,15710,15710,15710,15710,0
20241227,191300,1317928350,15710,15710,15710,15710,0
20241227,191200,1317928350,15710,15710,15710,15710,0
20241227,191100,1317928350,15710,15710,15710,15710,0
20241227,191000,1317928350,15710,15710,15710,15710,0
20241227,190900,1317928350,15710,15710,15710,15710,0
20241227,190800,1317928350,15710,15710,15710,15710,0
20241227,190700,1317928350,15710,15710,15710,15710,0
20241227,190600,1317928350,15710,15710,15710,15710,0
20241227,190500,1317928350,15710,15710,15710,15710,0
20241227,190400,1317928350,15710,15710,15710,15710,0
20241227,190300,1317928350,15710,15710,15710,15710,0
20241227,190200,1317928350,15710,15710,15710,15710,0
20241227,190100,1317928350,15710,15710,15710,15710,0
20241227,190000,1317928350,15710,15710,15710,15710,0
20241227,185900,1317928350,15710,15710,15710,15710,1671
20241227,185800,1317928350,15710,15710,15710,15710,0
20241227,185700,1317928350,15710,15710,15710,15710,0
20241227,185600,1317928350,15710,15710,15710,15710,0
20241227,185500,1317928350,15710,15710,15710,15710,0
20241227,185400,1317928350,15710,15710,15710,15710,0
20241227,185300,1317928350,15710,15710,15710,15710,0
20241227,185200,1317928350,15710,15710,15710,15710,0
20241227,185100,1317928350,15710,15710,15710,15710,0
20241227,185000,1317928350,15710,15710,15710,15710,0
20241227,184900,1317928350,15710,15710,15710,15710,0
20241227,184800,1317928350,15710,15710,15710,15710,0
20241227,184700,1317928350,15710,15710,15710,15710,0
20241227,184600,1317928350,15710,15710,15710,15710,0
20241227,184500,1317928350,15710,15710,15710,15710,0
20241227,184400,1317928350,15710,15710,15710,15710,0
20241227,184300,1317928350,15710,15710,15710,15710,0
20241227,184200,1317928350,15710,15710,15710,15710,0
20241227,184100,1317928350,15710,15710,15710,15710,0
20241227,184000,1317928350,15710,15710,15710,15710,0
20241227,183900,1317928350,15710,15710,15710,15710,0
20241227,183800,1317928350,15710,15710,15710,15710,0
20241227,183700,1317928350,15710,15710,15710,15710,0
20241227,183600,1317928350,15710,15710,15710,15710,0
20241227,183500,1317928350,15710,15710,15710,15710,0
20241227,183400,1317928350,15710,15710,15710,15710,0
20241227,183300,1317928350,15710,15710,15710,15710,0
20241227,183200,1317928350,15710,15710,15710,15710,0
20241227,183100,1317928350,15710,15710,15710,15710,0
20241227,183000,1317928350,15710,15710,15710,15710,0
20241227,182900,1317928350,15710,15710,15710,15710,1671
20241227,182800,1317928350,15710,15710,15710,15710,0
20241227,182700,1317928350,15710,15710,15710,15710,0
20241227,182600,1317928350,15710,15710,15710,15710,0
20241227,182500,1317928350,15710,15710,15710,15710,0
20241227,182400,1317928350,15710,15710,15710,15710,0
20241227,182300,1317928350,15710,15710,15710,15710,0
20241227,182200,1317928350,15710,15710,15710,15710,0
20241227,182100,1317928350,15710,15710,15710,15710,0
20241227,182000,1317928350,15710,15710,15710,15710,0
20241227,181900,1317928350,15710,15710,15710,15710,0
20241227,181800,1317928350,15710,15710,15710,15710,0
20241227,181700,1317928350,15710,15710,15710,15710,0
20241227,181600,1317928350,15710,15710,15710,15710,0
20241227,181500,1317928350,15710,15710,15710,15710,0
20241227,181400,1317928350,15710,15710,15710,15710,0
20241227,181300,1317928350,15710,15710,15710,15710,0
20241227,181200,1317928350,15710,15710,15710,15710,0
20241227,181100,1317928350,15710,15710,15710,15710,0
20241227,181000,1317928350,15710,15710,15710,15710,0
20241227,180900,1317928350,15710,15710,15710,15710,0
20241227,180800,1317928350,15710,15710,15710,15710,0
20241227,180700,1317928350,15710,15710,15710,15710,0
20241227,180600,1317928350,15710,15710,15710,15710,0
20241227,180500,1317928350,15710,15710,15710,15710,0
20241227,180400,1317928350,15710,15710,15710,15710,0
20241227,180300,1317928350,15710,15710,15710,15710,0
20241227,180200,1317928350,15710,15710,15710,15710,0
20241227,180100,1317928350,15710,15710,15710,15710,0
20241227,180000,1317928350,15710,15710,15710,15710,0
20241227,175900,1317928350,15710,15710,15710,15710,1671
20241227,175800,1317928350,15710,15710,15710,15710,0
20241227,175700,1317928350,15710,15710,15710,15710,0
20241227,175600,1317928350,15710,15710,15710,15710,0
20241227,175500,1317928350,15710,15710,15710,15710,0
20241227,175400,1317928350,15710,15710,15710,15710,0
20241227,175300,1317928350,15710,15710,15710,15710,0
20241227,175200,1317928350,15710,15710,15710,15710,0
20241227,175100,1317928350,15710,15710,15710,15710,0
20241227,175000,1317928350,15710,15710,15710,15710,0
20241227,174900,1317928350,15710,15710,15710,15710,0
20241227,174800,1317928350,15710,15710,15710,15710,0
20241227,174700,1317928350,15710,15710,15710,15710,0
20241227,174600,1317928350,15710,15710,15710,15710,0
20241227,174500,1317928350,15710,15710,15710,15710,0
20241227,174400,1317928350,15710,15710,15710,15710,0
20241227,174300,1317928350,15710,15710,15710,15710,0
20241227,174200,1317928350,15710,15710,15710,15710,0
20241227,174100,1317928350,15710,15710,15710,15710,0
20241227,174000,1317928350,15710,15710,15710,15710,0
20241227,173900,1317928350,15710,15710,15710,15710,0
20241227,173800,1317928350,15710,15710,15710,15710,0
20241227,173700,1317928350,15710,15710,15710,15710,0
20241227,173600,1317928350,15710,15710,15710,15710,0
20241227,173500,1317928350,15710,15710,15710,15710,0
20241227,173400,1317928350,15710,15710,15710,15710,0
20241227,173300,1317928350,15710,15710,15710,15710,0
20241227,173200,1317928350,15710,15710,15710,15710,0
20241227,173100,1317928350,15710,15710,15710,15710,0
20241227,173000,1317928350,15710,15710,15710,15710,0
20241227,172900,1317928350,15710,15710,15710,15710,1671
20241227,172800,1317928350,15710,15710,15710,15710,0
20241227,172700,1317928350,15710,15710,15710,15710,0
20241227,172600,1317928350,15710,15710,15710,15710,0
20241227,172500,1317928350,15710,15710,15710,15710,0
20241227,172400,1317928350,15710,15710,15710,15710,0
20241227,172300,1317928350,15710,15710,15710,15710,0
20241227,172200,1317928350,15710,15710,15710,15710,0
20241227,172100,1317928350,15710,15710,15710,15710,0
20241227,172000,1317928350,15710,15710,15710,15710,0
20241227,171900,1317928350,15710,15710,15710,15710,0
20241227,171800,1317928350,15710,15710,15710,15710,0
20241227,171700,1317928350,15710,15710,15710,15710,0
20241227,171600,1317928350,15710,15710,15710,15710,0
20241227,171500,1317928350,15710,15710,15710,15710,0
20241227,171400,1317928350,15710,15710,15710,15710,0
20241227,171300,1317928350,15710,15710,15710,15710,0
20241227,171200,1317928350,15710,15710,15710,15710,0
20241227,171100,1317928350,15710,15710,15710,15710,0
20241227,171000,1317928350,15710,15710,15710,15710,0
20241227,170900,1317928350,15710,15710,15710,15710,0
20241227,170800,1317928350,15710,15710,15710,15710,0
20241227,170700,1317928350,15710,15710,15710,15710,0
20241227,170600,1317928350,15710,15710,15710,15710,0
20241227,170500,1317928350,15710,15710,15710,15710,0
20241227,170400,1317928350,15710,15710,15710,15710,0
20241227,170300,1317928350,15710,15710,15710,15710,0
20241227,170200,1317928350,15710,15710,15710,15710,0
20241227,170100,1317928350,15710,15710,15710,15710,0
20241227,170000,1317928350,15710,15710,15710,15710,0
20241227,165900,1317928350,15710,15710,15710,15710,1671
20241227,165800,1317928350,15710,15710,15710,15710,0
20241227,165700,1317928350,15710,15710,15710,15710,0
20241227,165600,1317928350,15710,15710,15710,15710,0
20241227,165500,1317928350,15710,15710,15710,15710,0
20241227,165400,1317928350,15710,15710,15710,15710,0
20241227,165300,1317928350,15710,15710,15710,15710,0
20241227,165200,1317928350,15710,15710,15710,15710,0
20241227,165100,1317928350,15710,15710,15710,15710,0
20241227,165000,1317928350,15710,15710,15710,15710,0
20241227,164900,1317928350,15710,15710,15710,15710,0
20241227,164800,1317928350,15710,15710,15710,15710,0
20241227,164700,1317928350,15710,15710,15710,15710,0
20241227,164600,1317928350,15710,15710,15710,15710,0
20241227,164500,1317928350,15710,15710,15710,15710,0
20241227,164400,1317928350,15710,15710,15710,15710,0
20241227,164300,1317928350,15710,15710,15710,15710,0
20241227,164200,1317928350,15710,15710,15710,15710,0
20241227,164100,1317928350,15710,15710,15710,15710,0
20241227,164000,1317928350,15710,15710,15710,15710,0
20241227,163900,1317928350,15710,15710,15710,15710,0
20241227,163800,1317928350,15710,15710,15710,15710,0
20241227,163700,1317928350,15710,15710,15710,15710,0
20241227,163600,1317928350,15710,15710,15710,15710,0
20241227,163500,1317928350,15710,15710,15710,15710,0
20241227,163400,1317928350,15710,15710,15710,15710,0
20241227,163300,1317928350,15710,15710,15710,15710,0
20241227,163200,1317928350,15710,15710,15710,15710,0
20241227,163100,1317928350,15710,15710,15710,15710,0
20241227,163000,1317928350,15710,15710,15710,15710,0
20241227,162900,1317928350,15710,15710,15710,15710,1671
20241227,162800,1317928350,15710,15710,15710,15710,0
20241227,162700,1317928350,15710,15710,15710,15710,0
20241227,162600,1317928350,15710,15710,15710,15710,0
20241227,162500,1317928350,15710,15710,15710,15710,0
20241227,162400,1317928350,15710,15710,15710,15710,0
20241227,162300,1317928350,15710,15710,15710,15710,0
20241227,162200,1317928350,15710,15710,15710,15710,0
20241227,162100,1317928350,15710,15710,15710,15710,0
20241227,162000,1317928350,15710,15710,15710,15710,0
20241227,161900,1317928350,15710,15710,15710,15710,0
20241227,161800,1317928350,15710,15710,15710,15710,0
20241227,161700,1317928350,15710,15710,15710,15710,0
20241227,161600,1317928350,15710,15710,15710,15710,0
20241227,161500,1317928350,15710,15710,15710,15710,0
20241227,161400,1317928350,15710,15710,15710,15710,0
20241227,161300,1317928350,15710,15710,15710,15710,0
20241227,161200,1317928350,15710,15710,15710,15710,0
20241227,161100,1317928350,15710,15710,15710,15710,0
20241227,161000,1317928350,15710,15710,15710,15710,0
20241227,160900,1317928350,15710,15710,15710,15710,0
20241227,160800,1317928350,15710,15710,15710,15710,0
20241227,160700,1317928350,15710,15710,15710,15710,0
20241227,160600,1317928350,15710,15710,15710,15710,0
20241227,160500,1317928350,15710,15710,15710,15710,0
20241227,160400,1317928350,15710,15710,15710,15710,0
20241227,160300,1317928350,15710,15710,15710,15710,0
20241227,160200,1317928350,15710,15710,15710,15710,0
20241227,160100,1317928350,15710,15710,15710,15710,0
20241227,160000,1317928350,15710,15710,15710,15710,0
20241227,155900,1317928350,15710,15710,15710,15710,1671
20241227,155800,1317928350,15710,15710,15710,15710,0
20241227,155700,1317928350,15710,15710,15710,15710,0
20241227,155600,1317928350,15710,15710,15710,15710,0
20241227,155500,1317928350,15710,15710,15710,15710,0
20241227,155400,1317928350,15710,15710,15710,15710,0
20241227,155300,1317928350,15710,15710,15710,15710,0
20241227,155200,1317928350,15710,15710,15710,15710,0
20241227,155100,1317928350,15710,15710,15710,15710,0
20241227,155000,1317928350,15710,15710,15710,15710,0
20241227,154900,1317928350,15710,15710,15710,15710,0
20241227,154800,1317928350,15710,15710,15710,15710,0
20241227,154700,1317928350,15710,15710,15710,15710,0
20241227,154600,1317928350,15710,15710,15710,15710,0
20241227,154500,1317928350,15710,15710,15710,15710,0
20241227,154400,1317928350,15710,15710,15710,15710,0
20241227,154300,1317928350,15710,15710,15710,15710,0
20241227,154200,1317928350,15710,15710,15710,15710,0
20241227,154100,1317928350,15710,15710,15710,15710,0
20241227,154000,1317928350,15710,15710,15710,15710,0
20241227,153900,1317928350,15710,15710,15710,15710,0
20241227,153800,1317928350,15710,15710,15710,15710,0
20241227,153700,1317928350,15710,15710,15710,15710,0
20241227,153600,1317928350,15710,15710,15710,15710,0
20241227,153500,1317928350,15710,15710,15710,15710,0
20241227,153400,1317928350,15710,15710,15710,15710,0
20241227,153300,1317928350,15710,15710,15710,15710,0
20241227,153200,1317928350,15710,15710,15710,15710,0
20241227,153100,1317928350,15710,15710,15710,15710,0
20241227,153000,1317928350,15710,15710,15710,15710,1671
20241227,152900,1291676940,15700,15700,15700,15700,0
20241227,152800,1291676940,15700,15700,15700,15700,0
20241227,152700,1291676940,15700,15700,15700,15700,0
20241227,152600,1291676940,15700,15700,15700,15700,0
20241227,152500,1291676940,15700,15700,15700,15700,0
20241227,152400,1291676940,15700,15700,15700,15700,0
20241227,152300,1291676940,15700,15700,15700,15700,0
20241227,152200,1291676940,15700,15700,15700,15700,0
20241227,152100,1291676940,15700,15700,15700,15700,0
20241227,152000,1291676940,15700,15700,15700,15700,0
20241227,151900,1291676940,15700,15710,15710,15660,203
20241227,151800,1288494390,15720,15720,15720,15720,60
20241227,151700,1287551190,15720,15670,15720,15670,845
20241227,151600,1274303680,15680,15700,15700,15670,898
20241227,151500,1260226220,15700,15750,15750,15700,176
20241227,151400,1257459110,15740,15750,15770,15730,1257
20241227,151300,1237650400,15750,15750,15770,15730,126
20241227,151200,1235665650,15750,15730,15770,15730,119
20241227,151100,1233792260,15730,15740,15770,15730,160
20241227,151000,1231273470,15740,15720,15770,15720,119
20241227,150900,1229400300,15730,15710,15750,15710,110
20241227,150800,1227670090,15720,15730,15730,15710,48
20241227,150700,1226915360,15730,15760,15760,15680,596
20241227,150600,1217559750,15760,15740,15760,15740,56
20241227,150500,1216677650,15760,15760,15760,15740,214
20241227,150400,1213308590,15760,15780,15780,15750,128
20241227,150300,1211291720,15780,15830,15830,15780,64
20241227,150200,1210280330,15830,15830,15830,15800,363
20241227,150100,1204542070,15830,15820,15830,15780,162
20241227,150000,1201983400,15820,15790,15820,15780,54
20241227,145900,1201130510,15790,15790,15800,15780,54
20241227,145800,1200277530,15780,15780,15780,15760,192
20241227,145700,1197249430,15780,15770,15780,15760,144
20241227,145600,1194977540,15770,15720,15770,15720,514
20241227,145500,1186886480,15710,15670,15720,15670,200
20241227,145400,1183750450,15670,15670,15670,15670,39
20241227,145300,1183139320,15670,15670,15680,15670,52
20241227,145200,1182324440,15670,15660,15670,15650,163
20241227,145100,1179771830,15670,15680,15680,15660,116
20241227,145000,1177953950,15680,15680,15680,15670,93
20241227,144900,1176496170,15680,15680,15680,15680,53
20241227,144800,1175665130,15680,15680,15680,15670,86
20241227,144700,1174317060,15680,15680,15680,15680,40
20241227,144600,1173689860,15680,15680,15680,15680,58
20241227,144500,1172780420,15680,15680,15680,15670,425
20241227,144400,1166120270,15680,15700,15700,15680,169
20241227,144300,1163468410,15700,15700,15700,15690,86
20241227,144200,1162118540,15700,15700,15700,15700,51
20241227,144100,1161317840,15690,15730,15730,15690,186
20241227,144000,1158396090,15730,15700,15730,15700,64
20241227,143900,1157390030,15720,15720,15720,15690,322
20241227,143800,1152328710,15690,15700,15700,15690,36
20241227,143700,1151763700,15690,15700,15700,15690,6
20241227,143600,1151669550,15690,15690,15690,15690,1
20241227,143500,1151653860,15690,15690,15690,15690,6
20241227,143400,1151559720,15670,15670,15670,15670,0
20241227,143300,1151559720,15670,15690,15690,15670,299
20241227,143200,1146873590,15690,15720,15720,15690,791
20241227,143100,1134451560,15730,15730,15730,15730,6
20241227,143000,1134357180,15720,15730,15730,15720,36
20241227,142900,1133790950,15730,15730,15740,15730,10
20241227,142800,1133633590,15730,15730,15730,15730,7
20241227,142700,1133523480,15730,15730,15740,15730,17
20241227,142600,1133256000,15740,15730,15740,15730,32
20241227,142500,1132752610,15720,15720,15720,15720,5
20241227,142400,1132674010,15710,15710,15710,15710,0
20241227,142300,1132674010,15710,15710,15710,15710,58
20241227,142200,1131762830,15720,15720,15720,15720,6
20241227,142100,1131668510,15720,15720,15720,15720,38
20241227,142000,1131071150,15720,15700,15720,15700,13
20241227,141900,1130866890,15700,15700,15700,15700,7
20241227,141800,1130756990,15700,15700,15700,15700,122
20241227,141700,1128841590,15690,15720,15720,15690,57
20241227,141600,1127946150,15710,15700,15710,15700,366
20241227,141500,1122196840,15680,15680,15680,15680,1
20241227,141400,1122181160,15670,15670,15670,15670,0
20241227,141300,1122181160,15670,15670,15670,15670,7
20241227,141200,1122071470,15670,15680,15680,15670,155
20241227,141100,1119641880,15670,15670,15670,15670,4
20241227,141000,1119579200,15670,15670,15700,15670,7
20241227,140900,1119469480,15660,15720,15720,15660,115
20241227,140800,1117668520,15670,15670,15670,15670,0
20241227,140700,1117668520,15670,15720,15720,15670,36
20241227,140600,1117104350,15650,15650,15650,15650,0
20241227,140500,1117104350,15650,15650,15650,15650,0
20241227,140400,1117104350,15650,15650,15650,15650,0
20241227,140300,1117104350,15650,15680,15720,15650,142
20241227,140200,1114877670,15740,15740,15740,15740,1
20241227,140100,1114861930,15640,15630,15640,15630,55
20241227,140000,1114001750,15620,15620,15620,15620,541
20241227,135900,1105551330,15620,15620,15620,15620,26
20241227,135800,1105145210,15620,15620,15620,15620,0
20241227,135700,1105145210,15620,15620,15620,15620,60
20241227,135600,1104208010,15620,15620,15620,15620,6
20241227,135500,1104114290,15620,15620,15620,15620,0
20241227,135400,1104114290,15620,15620,15620,15620,11
20241227,135300,1103942470,15620,15620,15620,15620,0
20241227,135200,1103942470,15620,15620,15620,15620,6
20241227,135100,1103848750,15610,15610,15610,15610,180
20241227,135000,1101038950,15610,15610,15620,15610,13
20241227,134900,1100835950,15610,15610,15610,15610,11
20241227,134800,1100664240,15610,15610,15620,15610,384
20241227,134700,1094669940,15610,15610,15610,15610,574
20241227,134600,1085709800,15630,15620,15630,15620,337
20241227,134500,1080445610,15620,15620,15620,15620,0
20241227,134400,1080445610,15620,15640,15640,15620,87
20241227,134300,1079085040,15640,15640,15640,15640,82
20241227,134200,1077802560,15750,15750,15750,15750,0
20241227,134100,1077802560,15750,15650,15750,15650,1500
20241227,134000,1054258570,15650,15650,15650,15650,0
20241227,133900,1054258570,15650,15610,15650,15610,506
20241227,133800,1046347270,15600,15600,15600,15600,0
20241227,133700,1046347270,15600,15590,15600,15590,674
20241227,133600,1035836320,15580,15580,15580,15580,658
20241227,133500,1025584680,15580,15570,15580,15570,60
20241227,133400,1024649920,15570,15580,15580,15570,18
20241227,133300,1024369580,15560,15590,15590,15560,489
20241227,133200,1016757000,15580,15590,15590,15580,251
20241227,133100,1012846370,15590,15590,15590,15590,56
20241227,133000,1011973330,15590,15590,15590,15590,13
20241227,132900,1011770660,15590,15590,15590,15590,2
20241227,132800,1011739480,15590,15590,15590,15590,7
20241227,132700,1011630350,15590,15590,15590,15590,51
20241227,132600,1010835260,15590,15590,15590,15590,1
20241227,132500,1010819670,15590,15580,15590,15580,21
20241227,132400,1010492420,15580,15590,15600,15580,72
20241227,132300,1009369450,15590,15590,15600,15590,12
20241227,132200,1009182310,15590,15590,15590,15590,3
20241227,132100,1009135540,15590,15590,15600,15590,16
20241227,132000,1008886010,15590,15590,15600,15590,42
20241227,131900,1008231220,15590,15610,15620,15590,756
20241227,131800,996434590,15610,15610,15610,15610,0
20241227,131700,996434590,15610,15610,15610,15610,2
20241227,131600,996403370,15600,15600,15600,15600,10
20241227,131500,996247370,15610,15600,15610,15600,54
20241227,131400,995404470,15600,15610,15610,15600,53
20241227,131300,994577660,15610,15610,15610,15610,2
20241227,131200,994546440,15600,15610,15610,15600,7
20241227,131100,994437230,15600,15600,15600,15600,8
20241227,131000,994312430,15600,15600,15600,15600,7
20241227,130900,994203230,15600,15600,15600,15600,24
20241227,130800,993828830,15600,15600,15600,15600,10
20241227,130700,993672830,15600,15600,15600,15600,33
20241227,130600,993158030,15600,15600,15600,15600,1
20241227,130500,993142430,15600,15590,15600,15590,53
20241227,130400,992315660,15590,15590,15600,15590,40
20241227,130300,991691990,15580,15600,15600,15580,122
20241227,130200,989789380,15600,15620,15620,15600,250
20241227,130100,985887200,15610,15610,15610,15610,16
20241227,130000,985637440,15620,15620,15630,15620,4
20241227,125900,985574950,15610,15610,15610,15610,0
20241227,125800,985574950,15610,15610,15610,15610,2
20241227,125700,985543730,15600,15590,15600,15590,23
20241227,125600,985185150,15580,15610,15610,15580,1335
20241227,125500,964369140,15610,15610,15610,15610,236
20241227,125400,960685180,15610,15610,15610,15610,0
20241227,125300,960685180,15610,15610,15610,15610,37
20241227,125200,960107610,15610,15630,15630,15600,345
20241227,125100,954721410,15630,15640,15640,15630,2
20241227,125000,954690140,15640,15640,15640,15640,1
20241227,124900,954674500,15640,15640,15640,15640,1
20241227,124800,954658860,15640,15630,15640,15630,9
20241227,124700,954518110,15620,15670,15670,15620,226
20241227,124600,950982760,15670,15640,15700,15640,205
20241227,124500,947770950,15620,15620,15620,15620,102
20241227,124400,946177710,15610,15610,15610,15610,50
20241227,124300,945397210,15630,15630,15630,15630,250
20241227,124200,941489710,15610,15610,15610,15610,0
20241227,124100,941489710,15610,15610,15610,15610,102
20241227,124000,939897490,15610,15610,15610,15610,0
20241227,123900,939897490,15610,15610,15610,15610,36
20241227,123800,939335530,15610,15610,15610,15610,238
20241227,123700,935620350,15620,15620,15620,15620,11
20241227,123600,935448530,15620,15620,15620,15620,26
20241227,123500,935042410,15630,15630,15630,15630,108
20241227,123400,933354370,15610,15610,15610,15610,0
20241227,123300,933354370,15610,15610,15610,15610,0
20241227,123200,933354370,15610,15610,15610,15610,2
20241227,123100,933323150,15610,15640,15640,15610,367
20241227,123000,927586920,15650,15650,15650,15650,16
20241227,122900,927336520,15670,15670,15670,15670,0
20241227,122800,927336520,15670,15650,15670,15650,128
20241227,122700,925333120,15660,15660,15670,15660,131
20241227,122600,923281640,15700,15660,15700,15660,166
20241227,122500,920681760,15660,15660,15660,15660,173
20241227,122400,917972580,15660,15660,15660,15640,713
20241227,122300,906812250,15660,15660,15660,15660,1
20241227,122200,906796590,15650,15650,15660,15650,17
20241227,122100,906530450,15640,15640,15640,15640,0
20241227,122000,906530450,15640,15640,15640,15640,1
20241227,121900,906514810,15640,15640,15740,15640,22
20241227,121800,906168940,15630,15620,15640,15620,133
20241227,121700,904090150,15630,15630,15640,15630,21
20241227,121600,903761880,15640,15580,15700,15580,532
20241227,121500,895455500,15580,15580,15580,15580,0
20241227,121400,895455500,15580,15570,15580,15570,122
20241227,121300,893555840,15570,15570,15570,15570,26
20241227,121200,893151020,15570,15560,15570,15560,26
20241227,121100,892746220,15560,15580,15580,15560,362
20241227,121000,887109760,15590,15590,15590,15590,137
20241227,120900,884973930,15590,15570,15600,15570,491
20241227,120800,877325640,15560,15560,15560,15560,328
20241227,120700,872221960,15560,15560,15560,15550,133
20241227,120600,870153130,15560,15560,15560,15560,65
20241227,120500,869141730,15560,15580,15580,15560,423
20241227,120400,862556360,15580,15580,15580,15570,312
20241227,120300,857695520,15590,15580,15590,15580,20
20241227,120200,857383850,15580,15600,15600,15580,2903
20241227,120100,812104420,15610,15610,15610,15600,888
20241227,120000,798248680,15610,15620,15620,15610,173
20241227,115900,795547630,15630,15610,15630,15610,9
20241227,115800,795407120,15610,15610,15610,15610,0
20241227,115700,795407120,15610,15640,15640,15610,489
20241227,115600,787767010,15640,15640,15640,15640,0
20241227,115500,787767010,15640,15640,15640,15640,0
20241227,115400,787767010,15640,15640,15640,15640,0
20241227,115300,787767010,15640,15640,15640,15640,0
20241227,115200,787767010,15640,15640,15640,15640,92
20241227,115100,786328130,15640,15640,15640,15640,1
20241227,115000,786312490,15640,15670,15670,15640,330
20241227,114900,781150030,15660,15660,15660,15660,0
20241227,114800,781150030,15660,15660,15660,15660,0
20241227,114700,781150030,15660,15660,15660,15660,49
20241227,114600,780382690,15640,15640,15640,15640,122
20241227,114500,778474610,15630,15630,15640,15630,1068
20241227,114400,761781760,15640,15650,15650,15640,463
20241227,114300,754540420,15640,15650,15650,15640,1534
20241227,114200,730534730,15640,15640,15640,15640,0
20241227,114100,730534730,15640,15690,15690,15640,1013
20241227,114000,714677650,15680,15680,15680,15680,0
20241227,113900,714677650,15680,15680,15680,15680,1
20241227,113800,714661970,15690,15690,15690,15690,46
20241227,113700,713940230,15690,15690,15690,15690,0
20241227,113600,713940230,15690,15690,15690,15690,60
20241227,113500,712998830,15690,15680,15690,15680,97
20241227,113400,711476920,15670,15670,15670,15670,11
20241227,113300,711304550,15670,15670,15690,15660,326
20241227,113200,706197130,15680,15660,15710,15660,823
20241227,113100,693299520,15660,15660,15660,15660,3
20241227,113000,693252540,15660,15660,15660,15660,2
20241227,112900,693221220,15660,15660,15660,15660,1
20241227,112800,693205560,15660,15660,15660,15660,12
20241227,112700,693017640,15660,15660,15660,15660,2
20241227,112600,692986320,15700,15700,15700,15650,316
20241227,112500,688035650,15700,15700,15700,15700,2
20241227,112400,688004250,15710,15710,15710,15710,10
20241227,112300,687847150,15710,15730,15730,15710,118
20241227,112200,685991450,15730,15730,15730,15730,1
20241227,112100,685975720,15740,15750,15750,15740,106
20241227,112000,684307190,15750,15750,15750,15750,8
20241227,111900,684181190,15750,15750,15750,15750,0
20241227,111800,684181190,15750,15750,15750,15750,1
20241227,111700,684165440,15760,15740,15760,15740,55
20241227,111600,683298900,15830,15830,15830,15830,2
20241227,111500,683267240,15710,15720,15720,15710,2
20241227,111400,683235810,15710,15710,15710,15710,0
20241227,111300,683235810,15710,15710,15710,15710,2
20241227,111200,683204390,15700,15700,15700,15660,314
20241227,111100,678278870,15700,15690,15700,15690,236
20241227,111000,674574830,15680,15680,15680,15680,3
20241227,110900,674527790,15690,15690,15690,15690,1
20241227,110800,674512100,15690,15690,15690,15690,0
20241227,110700,674512100,15690,15700,15700,15680,24
20241227,110600,674135580,15700,15700,15700,15700,1
20241227,110500,674119880,15690,15730,15730,15690,2124
20241227,110400,640744790,15740,15740,15740,15730,42
20241227,110300,640084110,15730,15750,15750,15730,86
20241227,110200,638730710,15740,15750,15770,15740,1062
20241227,110100,622005860,15760,15770,15770,15760,22
20241227,110000,621659130,15770,15780,15780,15770,192
20241227,105900,618630870,15800,15800,15800,15800,99
20241227,105800,617066670,15800,15820,15820,15800,224
20241227,105700,613523090,15800,15800,15800,15800,0
20241227,105600,613523090,15800,15800,15800,15800,3
20241227,105500,613475690,15800,15800,15800,15800,1
20241227,105400,613459890,15790,15790,15790,15790,0
20241227,105300,613459890,15790,15800,15800,15790,117
20241227,105200,611611320,15800,15820,15820,15800,52
20241227,105100,610788720,15830,15830,15830,15830,2
20241227,105000,610757060,15840,15840,15840,15840,45
20241227,104900,610044260,15840,15850,15850,15840,9
20241227,104800,609901670,15870,15880,15880,15870,54
20241227,104700,609044680,15870,15870,15870,15870,3
20241227,104600,608997070,15870,15900,15900,15870,1610
20241227,104500,583432810,15870,15920,15930,15870,663
20241227,104400,572894000,15930,15930,15930,15930,0
20241227,104300,572894000,15930,15930,15930,15930,0
20241227,104200,572894000,15930,15910,15930,15910,100
20241227,104100,571301320,15900,15960,15960,15900,370
20241227,104000,565407620,15960,15990,15990,15960,1669
20241227,103900,538741340,16000,16000,16000,16000,510
20241227,103800,530581340,15990,15990,15990,15990,29
20241227,103700,530117630,15990,15990,15990,15990,0
20241227,103600,530117630,15990,16000,16000,15990,285
20241227,103500,525557970,16010,16010,16010,16010,130
20241227,103400,523476670,15990,15990,15990,15990,0
20241227,103300,523476670,15990,15990,15990,15990,1
20241227,103200,523460680,15990,15990,15990,15990,0
20241227,103100,523460680,15990,15990,15990,15990,82
20241227,103000,522149500,15990,15990,15990,15990,0
20241227,102900,522149500,15990,15990,15990,15990,309
20241227,102800,517208590,16020,16000,16020,15990,429
20241227,102700,510348600,16000,15990,16070,15990,280
20241227,102600,505859180,15990,15910,15990,15900,331
20241227,102500,500591560,15910,15930,15930,15910,140
20241227,102400,498362320,15920,15970,15970,15920,416
20241227,102300,491722930,15980,15980,15980,15980,17
20241227,102200,491451270,15970,15980,15980,15970,25
20241227,102100,491052000,15970,15980,15980,15970,129
20241227,102000,488990740,15990,16000,16000,15980,51
20241227,101900,488175250,16000,16050,16050,16000,1690
20241227,101800,461085610,16060,16050,16060,16050,1067
20241227,101700,443951190,16050,16050,16050,16050,33
20241227,101600,443421540,16050,16050,16050,16050,0
20241227,101500,443421540,16050,16050,16050,16050,20
20241227,101400,443100540,16070,16060,16090,16050,489
20241227,101300,435235240,16060,16080,16090,16060,185
20241227,101200,432260800,16080,16100,16110,16080,715
20241227,101100,420748300,16100,16060,16120,16060,854
20241227,101000,407003930,16050,16050,16050,16050,81
20241227,100900,405703880,16030,16050,16060,16030,642
20241227,100800,395400440,16040,15970,16050,15970,788
20241227,100700,382790950,16000,15920,16000,15920,523
20241227,100600,374432950,15920,15920,15920,15920,24
20241227,100500,374050870,15910,15910,15920,15910,54
20241227,100400,373191340,15910,15940,15940,15910,3
20241227,100300,373143570,15900,15910,15930,15800,1556
20241227,100200,348398220,15880,15770,15920,15770,2101
20241227,100100,315085300,15790,15830,15830,15750,1229
20241227,100000,295700290,15830,15790,15830,15770,296
20241227,095900,291025040,15780,15750,15790,15750,363
20241227,095800,285300960,15750,15730,15750,15730,58
20241227,095700,284387520,15730,15720,15730,15720,162
20241227,095600,281840860,15720,15740,15740,15720,2
20241227,095500,281809400,15730,15710,15730,15710,106
20241227,095400,280144120,15740,15660,15760,15660,1024
20241227,095300,264081080,15630,15660,15660,15630,711
20241227,095200,252962810,15690,15630,15690,15630,636
20241227,095100,243004830,15630,15640,15640,15610,13
20241227,095000,242801720,15640,15630,15640,15620,575
20241227,094900,233811810,15630,15630,15640,15620,173
20241227,094800,231107670,15640,15640,15640,15630,91
20241227,094700,229684440,15630,15620,15630,15620,430
20241227,094600,222965950,15630,15650,15650,15630,87
20241227,094500,221605440,15650,15660,15660,15650,67
20241227,094400,220556530,15670,15670,15670,15670,2
20241227,094300,220525190,15670,15680,15680,15670,48
20241227,094200,219772970,15680,15680,15680,15680,25
20241227,094100,219380970,15690,15690,15700,15670,106
20241227,094000,217718270,15700,15730,15740,15700,81
20241227,093900,216446470,15700,15720,15720,15700,287
20241227,093800,211937970,15720,15720,15720,15720,0
20241227,093700,211937970,15720,15720,15720,15720,0
20241227,093600,211937970,15720,15710,15960,15710,636
20241227,093500,201874200,15710,15710,15710,15710,0
20241227,093400,201874200,15710,15710,15710,15700,63
20241227,093300,200884850,15710,15710,15710,15710,1
20241227,093200,200869140,15720,15770,15770,15720,143
20241227,093100,198617390,15770,15770,15770,15770,59
20241227,093000,197686960,15780,15780,15780,15780,15
20241227,092900,197450260,15780,15780,15780,15780,0
20241227,092800,197450260,15780,15780,15780,15780,0
20241227,092700,197450260,15780,15800,15800,15780,45
20241227,092600,196739780,15800,15800,15800,15800,0
20241227,092500,196739780,15800,15800,15820,15780,974
20241227,092400,181353560,15770,15760,15770,15710,165
20241227,092300,178751660,15740,15740,15740,15720,21
20241227,092200,178421200,15760,15760,15760,15760,1
20241227,092100,178405440,15760,15730,15760,15720,89
20241227,092000,177004360,15760,15760,15760,15760,0
20241227,091900,177004360,15760,15740,15770,15730,8
20241227,091800,176878440,15770,15790,15800,15760,1810
20241227,091700,148334610,15800,15800,15800,15800,6
20241227,091600,148239810,15800,15750,15840,15710,2764
20241227,091500,104623670,15720,15750,15750,15720,4
20241227,091400,104560700,15710,15710,15710,15710,0
20241227,091300,104560700,15710,15710,15710,15710,13
20241227,091200,104356470,15710,15710,15710,15710,48
20241227,091100,103602390,15710,15710,15710,15710,57
20241227,091000,102706920,15680,15700,15700,15680,120
20241227,090900,100824920,15700,15680,15700,15680,236
20241227,090800,97120240,15610,15640,15640,15610,56
20241227,090700,96244430,15600,15610,15630,15580,989
20241227,090600,80807970,15610,15680,15700,15610,1081
20241227,090500,63902030,15660,15690,15700,15640,1184
20241227,090400,45320060,15610,15630,15630,15610,51
20241227,090300,44523910,15720,15630,15720,15600,136
20241227,090200,42400740,15740,15600,15740,15600,1122
20241227,090100,24895860,15600,15620,15620,15600,1000
20241227,090000,9290440,15610,15610,15770,15610,595