KissMeData/319400/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,211500,1329643165,3280,3280,3280,3280,9171
20241227,211400,1329643165,3280,3280,3280,3280,0
20241227,211300,1329643165,3280,3280,3280,3280,0
20241227,211200,1329643165,3280,3280,3280,3280,0
20241227,211100,1329643165,3280,3280,3280,3280,0
20241227,211000,1329643165,3280,3280,3280,3280,0
20241227,210900,1329643165,3280,3280,3280,3280,0
20241227,210800,1329643165,3280,3280,3280,3280,0
20241227,210700,1329643165,3280,3280,3280,3280,0
20241227,210600,1329643165,3280,3280,3280,3280,0
20241227,210500,1329643165,3280,3280,3280,3280,0
20241227,210400,1329643165,3280,3280,3280,3280,0
20241227,210300,1329643165,3280,3280,3280,3280,0
20241227,210200,1329643165,3280,3280,3280,3280,0
20241227,210100,1329643165,3280,3280,3280,3280,0
20241227,210000,1329643165,3280,3280,3280,3280,0
20241227,205900,1329643165,3280,3280,3280,3280,0
20241227,205800,1329643165,3280,3280,3280,3280,0
20241227,205700,1329643165,3280,3280,3280,3280,0
20241227,205600,1329643165,3280,3280,3280,3280,0
20241227,205500,1329643165,3280,3280,3280,3280,0
20241227,205400,1329643165,3280,3280,3280,3280,0
20241227,205300,1329643165,3280,3280,3280,3280,0
20241227,205200,1329643165,3280,3280,3280,3280,0
20241227,205100,1329643165,3280,3280,3280,3280,0
20241227,205000,1329643165,3280,3280,3280,3280,0
20241227,204900,1329643165,3280,3280,3280,3280,0
20241227,204800,1329643165,3280,3280,3280,3280,0
20241227,204700,1329643165,3280,3280,3280,3280,0
20241227,204600,1329643165,3280,3280,3280,3280,0
20241227,204500,1329643165,3280,3280,3280,3280,9171
20241227,204400,1329643165,3280,3280,3280,3280,0
20241227,204300,1329643165,3280,3280,3280,3280,0
20241227,204200,1329643165,3280,3280,3280,3280,0
20241227,204100,1329643165,3280,3280,3280,3280,0
20241227,204000,1329643165,3280,3280,3280,3280,0
20241227,203900,1329643165,3280,3280,3280,3280,0
20241227,203800,1329643165,3280,3280,3280,3280,0
20241227,203700,1329643165,3280,3280,3280,3280,0
20241227,203600,1329643165,3280,3280,3280,3280,0
20241227,203500,1329643165,3280,3280,3280,3280,0
20241227,203400,1329643165,3280,3280,3280,3280,0
20241227,203300,1329643165,3280,3280,3280,3280,0
20241227,203200,1329643165,3280,3280,3280,3280,0
20241227,203100,1329643165,3280,3280,3280,3280,0
20241227,203000,1329643165,3280,3280,3280,3280,0
20241227,202900,1329643165,3280,3280,3280,3280,0
20241227,202800,1329643165,3280,3280,3280,3280,0
20241227,202700,1329643165,3280,3280,3280,3280,0
20241227,202600,1329643165,3280,3280,3280,3280,0
20241227,202500,1329643165,3280,3280,3280,3280,0
20241227,202400,1329643165,3280,3280,3280,3280,0
20241227,202300,1329643165,3280,3280,3280,3280,0
20241227,202200,1329643165,3280,3280,3280,3280,0
20241227,202100,1329643165,3280,3280,3280,3280,0
20241227,202000,1329643165,3280,3280,3280,3280,0
20241227,201900,1329643165,3280,3280,3280,3280,0
20241227,201800,1329643165,3280,3280,3280,3280,0
20241227,201700,1329643165,3280,3280,3280,3280,0
20241227,201600,1329643165,3280,3280,3280,3280,0
20241227,201500,1329643165,3280,3280,3280,3280,9171
20241227,201400,1329643165,3280,3280,3280,3280,0
20241227,201300,1329643165,3280,3280,3280,3280,0
20241227,201200,1329643165,3280,3280,3280,3280,0
20241227,201100,1329643165,3280,3280,3280,3280,0
20241227,201000,1329643165,3280,3280,3280,3280,0
20241227,200900,1329643165,3280,3280,3280,3280,0
20241227,200800,1329643165,3280,3280,3280,3280,0
20241227,200700,1329643165,3280,3280,3280,3280,0
20241227,200600,1329643165,3280,3280,3280,3280,0
20241227,200500,1329643165,3280,3280,3280,3280,0
20241227,200400,1329643165,3280,3280,3280,3280,0
20241227,200300,1329643165,3280,3280,3280,3280,0
20241227,200200,1329643165,3280,3280,3280,3280,0
20241227,200100,1329643165,3280,3280,3280,3280,0
20241227,200000,1329643165,3280,3280,3280,3280,0
20241227,195900,1329643165,3280,3280,3280,3280,0
20241227,195800,1329643165,3280,3280,3280,3280,0
20241227,195700,1329643165,3280,3280,3280,3280,0
20241227,195600,1329643165,3280,3280,3280,3280,0
20241227,195500,1329643165,3280,3280,3280,3280,0
20241227,195400,1329643165,3280,3280,3280,3280,0
20241227,195300,1329643165,3280,3280,3280,3280,0
20241227,195200,1329643165,3280,3280,3280,3280,0
20241227,195100,1329643165,3280,3280,3280,3280,0
20241227,195000,1329643165,3280,3280,3280,3280,0
20241227,194900,1329643165,3280,3280,3280,3280,0
20241227,194800,1329643165,3280,3280,3280,3280,0
20241227,194700,1329643165,3280,3280,3280,3280,0
20241227,194600,1329643165,3280,3280,3280,3280,0
20241227,194500,1329643165,3280,3280,3280,3280,9171
20241227,194400,1329643165,3280,3280,3280,3280,0
20241227,194300,1329643165,3280,3280,3280,3280,0
20241227,194200,1329643165,3280,3280,3280,3280,0
20241227,194100,1329643165,3280,3280,3280,3280,0
20241227,194000,1329643165,3280,3280,3280,3280,0
20241227,193900,1329643165,3280,3280,3280,3280,0
20241227,193800,1329643165,3280,3280,3280,3280,0
20241227,193700,1329643165,3280,3280,3280,3280,0
20241227,193600,1329643165,3280,3280,3280,3280,0
20241227,193500,1329643165,3280,3280,3280,3280,0
20241227,193400,1329643165,3280,3280,3280,3280,0
20241227,193300,1329643165,3280,3280,3280,3280,0
20241227,193200,1329643165,3280,3280,3280,3280,0
20241227,193100,1329643165,3280,3280,3280,3280,0
20241227,193000,1329643165,3280,3280,3280,3280,0
20241227,192900,1329643165,3280,3280,3280,3280,0
20241227,192800,1329643165,3280,3280,3280,3280,0
20241227,192700,1329643165,3280,3280,3280,3280,0
20241227,192600,1329643165,3280,3280,3280,3280,0
20241227,192500,1329643165,3280,3280,3280,3280,0
20241227,192400,1329643165,3280,3280,3280,3280,0
20241227,192300,1329643165,3280,3280,3280,3280,0
20241227,192200,1329643165,3280,3280,3280,3280,0
20241227,192100,1329643165,3280,3280,3280,3280,0
20241227,192000,1329643165,3280,3280,3280,3280,0
20241227,191900,1329643165,3280,3280,3280,3280,0
20241227,191800,1329643165,3280,3280,3280,3280,0
20241227,191700,1329643165,3280,3280,3280,3280,0
20241227,191600,1329643165,3280,3280,3280,3280,0
20241227,191500,1329643165,3280,3280,3280,3280,9171
20241227,191400,1329643165,3280,3280,3280,3280,0
20241227,191300,1329643165,3280,3280,3280,3280,0
20241227,191200,1329643165,3280,3280,3280,3280,0
20241227,191100,1329643165,3280,3280,3280,3280,0
20241227,191000,1329643165,3280,3280,3280,3280,0
20241227,190900,1329643165,3280,3280,3280,3280,0
20241227,190800,1329643165,3280,3280,3280,3280,0
20241227,190700,1329643165,3280,3280,3280,3280,0
20241227,190600,1329643165,3280,3280,3280,3280,0
20241227,190500,1329643165,3280,3280,3280,3280,0
20241227,190400,1329643165,3280,3280,3280,3280,0
20241227,190300,1329643165,3280,3280,3280,3280,0
20241227,190200,1329643165,3280,3280,3280,3280,0
20241227,190100,1329643165,3280,3280,3280,3280,0
20241227,190000,1329643165,3280,3280,3280,3280,0
20241227,185900,1329643165,3280,3280,3280,3280,0
20241227,185800,1329643165,3280,3280,3280,3280,0
20241227,185700,1329643165,3280,3280,3280,3280,0
20241227,185600,1329643165,3280,3280,3280,3280,0
20241227,185500,1329643165,3280,3280,3280,3280,0
20241227,185400,1329643165,3280,3280,3280,3280,0
20241227,185300,1329643165,3280,3280,3280,3280,0
20241227,185200,1329643165,3280,3280,3280,3280,0
20241227,185100,1329643165,3280,3280,3280,3280,0
20241227,185000,1329643165,3280,3280,3280,3280,0
20241227,184900,1329643165,3280,3280,3280,3280,0
20241227,184800,1329643165,3280,3280,3280,3280,0
20241227,184700,1329643165,3280,3280,3280,3280,0
20241227,184600,1329643165,3280,3280,3280,3280,0
20241227,184500,1329643165,3280,3280,3280,3280,9171
20241227,184400,1329643165,3280,3280,3280,3280,0
20241227,184300,1329643165,3280,3280,3280,3280,0
20241227,184200,1329643165,3280,3280,3280,3280,0
20241227,184100,1329643165,3280,3280,3280,3280,0
20241227,184000,1329643165,3280,3280,3280,3280,0
20241227,183900,1329643165,3280,3280,3280,3280,0
20241227,183800,1329643165,3280,3280,3280,3280,0
20241227,183700,1329643165,3280,3280,3280,3280,0
20241227,183600,1329643165,3280,3280,3280,3280,0
20241227,183500,1329643165,3280,3280,3280,3280,0
20241227,183400,1329643165,3280,3280,3280,3280,0
20241227,183300,1329643165,3280,3280,3280,3280,0
20241227,183200,1329643165,3280,3280,3280,3280,0
20241227,183100,1329643165,3280,3280,3280,3280,0
20241227,183000,1329643165,3280,3280,3280,3280,0
20241227,182900,1329643165,3280,3280,3280,3280,0
20241227,182800,1329643165,3280,3280,3280,3280,0
20241227,182700,1329643165,3280,3280,3280,3280,0
20241227,182600,1329643165,3280,3280,3280,3280,0
20241227,182500,1329643165,3280,3280,3280,3280,0
20241227,182400,1329643165,3280,3280,3280,3280,0
20241227,182300,1329643165,3280,3280,3280,3280,0
20241227,182200,1329643165,3280,3280,3280,3280,0
20241227,182100,1329643165,3280,3280,3280,3280,0
20241227,182000,1329643165,3280,3280,3280,3280,0
20241227,181900,1329643165,3280,3280,3280,3280,0
20241227,181800,1329643165,3280,3280,3280,3280,0
20241227,181700,1329643165,3280,3280,3280,3280,0
20241227,181600,1329643165,3280,3280,3280,3280,0
20241227,181500,1329643165,3280,3280,3280,3280,9171
20241227,181400,1329643165,3280,3280,3280,3280,0
20241227,181300,1329643165,3280,3280,3280,3280,0
20241227,181200,1329643165,3280,3280,3280,3280,0
20241227,181100,1329643165,3280,3280,3280,3280,0
20241227,181000,1329643165,3280,3280,3280,3280,0
20241227,180900,1329643165,3280,3280,3280,3280,0
20241227,180800,1329643165,3280,3280,3280,3280,0
20241227,180700,1329643165,3280,3280,3280,3280,0
20241227,180600,1329643165,3280,3280,3280,3280,0
20241227,180500,1329643165,3280,3280,3280,3280,0
20241227,180400,1329643165,3280,3280,3280,3280,0
20241227,180300,1329643165,3280,3280,3280,3280,0
20241227,180200,1329643165,3280,3280,3280,3280,0
20241227,180100,1329643165,3280,3280,3280,3280,0
20241227,180000,1329643165,3280,3280,3280,3280,0
20241227,175900,1329643165,3280,3280,3280,3280,0
20241227,175800,1329643165,3280,3280,3280,3280,0
20241227,175700,1329643165,3280,3280,3280,3280,0
20241227,175600,1329643165,3280,3280,3280,3280,0
20241227,175500,1329643165,3280,3280,3280,3280,0
20241227,175400,1329643165,3280,3280,3280,3280,0
20241227,175300,1329643165,3280,3280,3280,3280,0
20241227,175200,1329643165,3280,3280,3280,3280,0
20241227,175100,1329643165,3280,3280,3280,3280,0
20241227,175000,1329643165,3280,3280,3280,3280,0
20241227,174900,1329643165,3280,3280,3280,3280,0
20241227,174800,1329643165,3280,3280,3280,3280,0
20241227,174700,1329643165,3280,3280,3280,3280,0
20241227,174600,1329643165,3280,3280,3280,3280,0
20241227,174500,1329643165,3280,3280,3280,3280,9171
20241227,174400,1329643165,3280,3280,3280,3280,0
20241227,174300,1329643165,3280,3280,3280,3280,0
20241227,174200,1329643165,3280,3280,3280,3280,0
20241227,174100,1329643165,3280,3280,3280,3280,0
20241227,174000,1329643165,3280,3280,3280,3280,0
20241227,173900,1329643165,3280,3280,3280,3280,0
20241227,173800,1329643165,3280,3280,3280,3280,0
20241227,173700,1329643165,3280,3280,3280,3280,0
20241227,173600,1329643165,3280,3280,3280,3280,0
20241227,173500,1329643165,3280,3280,3280,3280,0
20241227,173400,1329643165,3280,3280,3280,3280,0
20241227,173300,1329643165,3280,3280,3280,3280,0
20241227,173200,1329643165,3280,3280,3280,3280,0
20241227,173100,1329643165,3280,3280,3280,3280,0
20241227,173000,1329643165,3280,3280,3280,3280,0
20241227,172900,1329643165,3280,3280,3280,3280,0
20241227,172800,1329643165,3280,3280,3280,3280,0
20241227,172700,1329643165,3280,3280,3280,3280,0
20241227,172600,1329643165,3280,3280,3280,3280,0
20241227,172500,1329643165,3280,3280,3280,3280,0
20241227,172400,1329643165,3280,3280,3280,3280,0
20241227,172300,1329643165,3280,3280,3280,3280,0
20241227,172200,1329643165,3280,3280,3280,3280,0
20241227,172100,1329643165,3280,3280,3280,3280,0
20241227,172000,1329643165,3280,3280,3280,3280,0
20241227,171900,1329643165,3280,3280,3280,3280,0
20241227,171800,1329643165,3280,3280,3280,3280,0
20241227,171700,1329643165,3280,3280,3280,3280,0
20241227,171600,1329643165,3280,3280,3280,3280,0
20241227,171500,1329643165,3280,3280,3280,3280,9171
20241227,171400,1329643165,3280,3280,3280,3280,0
20241227,171300,1329643165,3280,3280,3280,3280,0
20241227,171200,1329643165,3280,3280,3280,3280,0
20241227,171100,1329643165,3280,3280,3280,3280,0
20241227,171000,1329643165,3280,3280,3280,3280,0
20241227,170900,1329643165,3280,3280,3280,3280,0
20241227,170800,1329643165,3280,3280,3280,3280,0
20241227,170700,1329643165,3280,3280,3280,3280,0
20241227,170600,1329643165,3280,3280,3280,3280,0
20241227,170500,1329643165,3280,3280,3280,3280,0
20241227,170400,1329643165,3280,3280,3280,3280,0
20241227,170300,1329643165,3280,3280,3280,3280,0
20241227,170200,1329643165,3280,3280,3280,3280,0
20241227,170100,1329643165,3280,3280,3280,3280,0
20241227,170000,1329643165,3280,3280,3280,3280,0
20241227,165900,1329643165,3280,3280,3280,3280,0
20241227,165800,1329643165,3280,3280,3280,3280,0
20241227,165700,1329643165,3280,3280,3280,3280,0
20241227,165600,1329643165,3280,3280,3280,3280,0
20241227,165500,1329643165,3280,3280,3280,3280,0
20241227,165400,1329643165,3280,3280,3280,3280,0
20241227,165300,1329643165,3280,3280,3280,3280,0
20241227,165200,1329643165,3280,3280,3280,3280,0
20241227,165100,1329643165,3280,3280,3280,3280,0
20241227,165000,1329643165,3280,3280,3280,3280,0
20241227,164900,1329643165,3280,3280,3280,3280,0
20241227,164800,1329643165,3280,3280,3280,3280,0
20241227,164700,1329643165,3280,3280,3280,3280,0
20241227,164600,1329643165,3280,3280,3280,3280,0
20241227,164500,1329643165,3280,3280,3280,3280,9171
20241227,164400,1329643165,3280,3280,3280,3280,0
20241227,164300,1329643165,3280,3280,3280,3280,0
20241227,164200,1329643165,3280,3280,3280,3280,0
20241227,164100,1329643165,3280,3280,3280,3280,0
20241227,164000,1329643165,3280,3280,3280,3280,0
20241227,163900,1329643165,3280,3280,3280,3280,0
20241227,163800,1329643165,3280,3280,3280,3280,0
20241227,163700,1329643165,3280,3280,3280,3280,0
20241227,163600,1329643165,3280,3280,3280,3280,0
20241227,163500,1329643165,3280,3280,3280,3280,0
20241227,163400,1329643165,3280,3280,3280,3280,0
20241227,163300,1329643165,3280,3280,3280,3280,0
20241227,163200,1329643165,3280,3280,3280,3280,0
20241227,163100,1329643165,3280,3280,3280,3280,0
20241227,163000,1329643165,3280,3280,3280,3280,0
20241227,162900,1329643165,3280,3280,3280,3280,0
20241227,162800,1329643165,3280,3280,3280,3280,0
20241227,162700,1329643165,3280,3280,3280,3280,0
20241227,162600,1329643165,3280,3280,3280,3280,0
20241227,162500,1329643165,3280,3280,3280,3280,0
20241227,162400,1329643165,3280,3280,3280,3280,0
20241227,162300,1329643165,3280,3280,3280,3280,0
20241227,162200,1329643165,3280,3280,3280,3280,0
20241227,162100,1329643165,3280,3280,3280,3280,0
20241227,162000,1329643165,3280,3280,3280,3280,0
20241227,161900,1329643165,3280,3280,3280,3280,0
20241227,161800,1329643165,3280,3280,3280,3280,0
20241227,161700,1329643165,3280,3280,3280,3280,0
20241227,161600,1329643165,3280,3280,3280,3280,0
20241227,161500,1329643165,3280,3280,3280,3280,9171
20241227,161400,1329643165,3280,3280,3280,3280,0
20241227,161300,1329643165,3280,3280,3280,3280,0
20241227,161200,1329643165,3280,3280,3280,3280,0
20241227,161100,1329643165,3280,3280,3280,3280,0
20241227,161000,1329643165,3280,3280,3280,3280,0
20241227,160900,1329643165,3280,3280,3280,3280,0
20241227,160800,1329643165,3280,3280,3280,3280,0
20241227,160700,1329643165,3280,3280,3280,3280,0
20241227,160600,1329643165,3280,3280,3280,3280,0
20241227,160500,1329643165,3280,3280,3280,3280,0
20241227,160400,1329643165,3280,3280,3280,3280,0
20241227,160300,1329643165,3280,3280,3280,3280,0
20241227,160200,1329643165,3280,3280,3280,3280,0
20241227,160100,1329643165,3280,3280,3280,3280,0
20241227,160000,1329643165,3280,3280,3280,3280,0
20241227,155900,1329643165,3280,3280,3280,3280,0
20241227,155800,1329643165,3280,3280,3280,3280,0
20241227,155700,1329643165,3280,3280,3280,3280,0
20241227,155600,1329643165,3280,3280,3280,3280,0
20241227,155500,1329643165,3280,3280,3280,3280,0
20241227,155400,1329643165,3280,3280,3280,3280,0
20241227,155300,1329643165,3280,3280,3280,3280,0
20241227,155200,1329643165,3280,3280,3280,3280,0
20241227,155100,1329643165,3280,3280,3280,3280,0
20241227,155000,1329643165,3280,3280,3280,3280,0
20241227,154900,1329643165,3280,3280,3280,3280,0
20241227,154800,1329643165,3280,3280,3280,3280,0
20241227,154700,1329643165,3280,3280,3280,3280,0
20241227,154600,1329643165,3280,3280,3280,3280,0
20241227,154500,1329643165,3280,3280,3280,3280,9171
20241227,154400,1329643165,3280,3280,3280,3280,0
20241227,154300,1329643165,3280,3280,3280,3280,0
20241227,154200,1329643165,3280,3280,3280,3280,0
20241227,154100,1329643165,3280,3280,3280,3280,0
20241227,154000,1329643165,3280,3280,3280,3280,0
20241227,153900,1329643165,3280,3280,3280,3280,0
20241227,153800,1329643165,3280,3280,3280,3280,0
20241227,153700,1329643165,3280,3280,3280,3280,0
20241227,153600,1329643165,3280,3280,3280,3280,0
20241227,153500,1329643165,3280,3280,3280,3280,0
20241227,153400,1329643165,3280,3280,3280,3280,0
20241227,153300,1329643165,3280,3280,3280,3280,0
20241227,153200,1329643165,3280,3280,3280,3280,0
20241227,153100,1329643165,3280,3280,3280,3280,0
20241227,153000,1329643165,3280,3280,3280,3280,9171
20241227,152900,1299562285,3290,3290,3290,3290,0
20241227,152800,1299562285,3290,3290,3290,3290,0
20241227,152700,1299562285,3290,3290,3290,3290,0
20241227,152600,1299562285,3290,3290,3290,3290,0
20241227,152500,1299562285,3290,3290,3290,3290,0
20241227,152400,1299562285,3290,3290,3290,3290,0
20241227,152300,1299562285,3290,3290,3290,3290,0
20241227,152200,1299562285,3290,3290,3290,3290,0
20241227,152100,1299562285,3290,3290,3290,3290,0
20241227,152000,1299562285,3290,3290,3290,3290,0
20241227,151900,1299562285,3290,3290,3290,3280,1887
20241227,151800,1293360340,3285,3290,3290,3280,1752
20241227,151700,1287601730,3290,3290,3295,3280,1214
20241227,151600,1283609720,3285,3285,3295,3285,3315
20241227,151500,1272703345,3280,3275,3285,3275,3686
20241227,151400,1260624200,3275,3275,3275,3275,3395
20241227,151300,1249505575,3275,3275,3275,3270,409
20241227,151200,1248168135,3280,3270,3280,3270,805
20241227,151100,1245535755,3280,3275,3280,3270,77
20241227,151000,1245283595,3275,3275,3275,3275,0
20241227,150900,1245283595,3275,3275,3275,3275,800
20241227,150800,1242663595,3265,3275,3275,3265,2
20241227,150700,1242657055,3265,3265,3265,3265,50
20241227,150600,1242493805,3265,3270,3270,3265,2560
20241227,150500,1234125815,3270,3270,3275,3270,5
20241227,150400,1234109460,3270,3270,3280,3270,861
20241227,150300,1231293890,3270,3270,3275,3265,552
20241227,150200,1229486180,3270,3270,3270,3270,3766
20241227,150100,1217171360,3270,3270,3270,3270,766
20241227,150000,1214666540,3270,3270,3270,3270,1
20241227,145900,1214663270,3270,3270,3270,3270,382
20241227,145800,1213414130,3270,3270,3270,3270,100
20241227,145700,1213087130,3275,3275,3275,3275,200
20241227,145600,1212432130,3265,3265,3265,3265,0
20241227,145500,1212432130,3265,3270,3270,3265,8
20241227,145400,1212405980,3270,3270,3280,3270,1916
20241227,145300,1206140630,3275,3275,3275,3275,400
20241227,145200,1204830630,3265,3270,3270,3265,233
20241227,145100,1204069440,3270,3275,3275,3265,24
20241227,145000,1203990920,3265,3270,3270,3265,53
20241227,144900,1203817620,3265,3270,3270,3265,4
20241227,144800,1203804545,3265,3270,3275,3265,9
20241227,144700,1203775115,3270,3270,3270,3270,200
20241227,144600,1203121115,3270,3270,3270,3270,10
20241227,144500,1203088415,3270,3270,3270,3270,0
20241227,144400,1203088415,3270,3275,3285,3270,12
20241227,144300,1203049085,3280,3280,3280,3280,7
20241227,144200,1203026125,3280,3275,3280,3270,314
20241227,144100,1201997775,3275,3275,3275,3275,0
20241227,144000,1201997775,3275,3275,3275,3275,0
20241227,143900,1201997775,3275,3275,3275,3275,690
20241227,143800,1199738025,3265,3270,3275,3265,8402
20241227,143700,1172221520,3270,3270,3275,3265,24
20241227,143600,1172143100,3265,3265,3270,3265,7
20241227,143500,1172120235,3265,3275,3275,3265,4
20241227,143400,1172107155,3265,3265,3265,3265,2
20241227,143300,1172100625,3270,3275,3275,3270,1852
20241227,143200,1166044510,3270,3270,3270,3270,500
20241227,143100,1164409510,3275,3275,3275,3275,426
20241227,143000,1163014360,3275,3275,3275,3275,255
20241227,142900,1162179235,3285,3285,3285,3285,2
20241227,142800,1162172665,3285,3285,3285,3285,1
20241227,142700,1162169380,3270,3270,3270,3270,0
20241227,142600,1162169380,3270,3275,3275,3270,2
20241227,142500,1162162835,3270,3280,3280,3270,547
20241227,142400,1160371405,3275,3275,3275,3275,0
20241227,142300,1160371405,3275,3280,3280,3275,210
20241227,142200,1159683620,3275,3275,3275,3275,12
20241227,142100,1159644320,3290,3290,3290,3290,0
20241227,142000,1159644320,3290,3280,3290,3280,501
20241227,141900,1158001030,3280,3285,3285,3280,22
20241227,141800,1157928860,3280,3280,3280,3280,0
20241227,141700,1157928860,3280,3280,3280,3280,10
20241227,141600,1157896060,3285,3285,3285,3285,93
20241227,141500,1157590555,3285,3285,3285,3285,0
20241227,141400,1157590555,3285,3285,3285,3285,0
20241227,141300,1157590555,3285,3285,3285,3285,8
20241227,141200,1157564275,3285,3290,3290,3285,365
20241227,141100,1156365240,3285,3285,3285,3285,0
20241227,141000,1156365240,3285,3285,3285,3285,0
20241227,140900,1156365240,3285,3285,3285,3285,38
20241227,140800,1156240410,3285,3285,3285,3285,0
20241227,140700,1156240410,3285,3285,3285,3285,0
20241227,140600,1156240410,3285,3290,3290,3285,3
20241227,140500,1156230550,3285,3285,3285,3285,31
20241227,140400,1156128715,3275,3275,3275,3275,0
20241227,140300,1156128715,3275,3285,3285,3275,2428
20241227,140200,1148176945,3290,3275,3290,3275,2831
20241227,140100,1138905405,3280,3285,3285,3280,2570
20241227,140000,1130468785,3295,3295,3295,3295,327
20241227,135900,1129391320,3295,3295,3295,3290,655
20241227,135800,1127233105,3295,3285,3295,3285,1180
20241227,135700,1123350285,3285,3295,3295,3285,983
20241227,135600,1120111350,3295,3295,3295,3295,652
20241227,135500,1117963010,3295,3295,3295,3295,978
20241227,135400,1114740500,3295,3295,3295,3295,653
20241227,135300,1112588865,3295,3290,3295,3290,660
20241227,135200,1110414200,3295,3295,3295,3295,978
20241227,135100,1107191690,3295,3295,3295,3295,652
20241227,135000,1105043350,3295,3290,3295,3290,982
20241227,134900,1101809295,3290,3295,3295,3290,653
20241227,134800,1099659295,3295,3295,3295,3295,978
20241227,134700,1096436785,3295,3295,3295,3295,652
20241227,134600,1094288445,3295,3285,3295,3285,663
20241227,134500,1092103960,3295,3295,3295,3295,979
20241227,134400,1088878155,3295,3295,3295,3295,654
20241227,134300,1086723225,3295,3295,3295,3295,985
20241227,134200,1083477650,3295,3295,3295,3295,652
20241227,134100,1081329310,3295,3295,3295,3295,652
20241227,134000,1079180970,3295,3295,3295,3295,1079
20241227,133900,1075625665,3295,3295,3295,3290,653
20241227,133800,1073474035,3295,3295,3295,3285,1231
20241227,133700,1069420420,3295,3295,3295,3295,654
20241227,133600,1067265490,3295,3295,3295,3290,2652
20241227,133500,1058532150,3295,3295,3295,3295,979
20241227,133400,1055306345,3295,3295,3295,3295,652
20241227,133300,1053158005,3295,3295,3295,3290,991
20241227,133200,1049892700,3295,3295,3295,3295,657
20241227,133100,1047727885,3295,3295,3295,3295,1019
20241227,133000,1044370280,3295,3295,3295,3290,656
20241227,132900,1042208775,3295,3290,3295,3290,654
20241227,132800,1040053855,3295,3295,3295,3285,1232
20241227,132700,1035996945,3295,3295,3295,3295,662
20241227,132600,1033815655,3295,3295,3300,3295,979
20241227,132500,1030588215,3295,3295,3295,3295,753
20241227,132400,1028107080,3300,3300,3300,3300,654
20241227,132300,1025948880,3295,3295,3295,3290,987
20241227,132200,1022696750,3295,3295,3295,3295,756
20241227,132100,1020205730,3295,3295,3295,3290,979
20241227,132000,1016979930,3295,3295,3295,3295,653
20241227,131900,1014828295,3295,3295,3295,3290,980
20241227,131800,1011599205,3295,3295,3295,3295,653
20241227,131700,1009447570,3295,3295,3295,3280,1694
20241227,131600,1003881440,3300,3300,3300,3300,978
20241227,131500,1000654040,3300,3300,3300,3285,1816
20241227,131400,994678685,3300,3295,3300,3290,988
20241227,131300,991419985,3295,3295,3300,3295,661
20241227,131200,989241985,3300,3295,3300,3295,665
20241227,131100,987047540,3295,3300,3300,3295,985
20241227,131000,983800330,3300,3300,3300,3300,652
20241227,130900,981648730,3300,3295,3300,3280,1735
20241227,130800,975940080,3300,3285,3300,3285,1273
20241227,130700,971748495,3300,3295,3300,3285,988
20241227,130600,968489810,3300,3285,3300,3285,1657
20241227,130500,963036605,3300,3300,3300,3300,652
20241227,130400,960885005,3300,3300,3300,3300,978
20241227,130300,957657605,3300,3300,3300,3295,770
20241227,130200,955117170,3300,3300,3300,3300,978
20241227,130100,951889770,3300,3285,3300,3285,802
20241227,130000,949245345,3300,3300,3300,3300,652
20241227,125900,947093745,3300,3300,3300,3295,1184
20241227,125800,943186565,3300,3295,3300,3295,871
20241227,125700,940316600,3300,3300,3300,3285,1192
20241227,125600,936386030,3300,3300,3300,3300,654
20241227,125500,934227830,3300,3300,3300,3300,981
20241227,125400,930990530,3300,3300,3300,3300,8052
20241227,125300,904418930,3300,3300,3300,3295,666
20241227,125200,902222800,3300,3300,3300,3290,1605
20241227,125100,896926350,3300,3300,3300,3300,3719
20241227,125000,884653650,3300,3300,3300,3300,1131
20241227,124900,880921350,3300,3300,3300,3295,655
20241227,124800,878759860,3300,3300,3300,3300,652
20241227,124700,876608260,3300,3300,3300,3300,982
20241227,124600,873367660,3300,3295,3300,3295,796
20241227,124500,870743025,3295,3295,3295,3295,978
20241227,124400,867520515,3295,3295,3295,3295,654
20241227,124300,865365585,3295,3295,3295,3290,995
20241227,124200,862087130,3295,3295,3295,3295,666
20241227,124100,859892660,3295,3295,3295,3295,655
20241227,124000,857734435,3295,3295,3295,3280,1040
20241227,123900,854308110,3295,3295,3295,3285,2556
20241227,123800,845905060,3290,3295,3295,3290,1007
20241227,123700,842587090,3295,3295,3295,3295,654
20241227,123600,840432160,3295,3295,3295,3295,655
20241227,123500,838273935,3295,3295,3295,3295,978
20241227,123400,835051425,3295,3295,3295,3295,652
20241227,123300,832903085,3295,3290,3295,3290,1293
20241227,123200,828647480,3290,3290,3290,3280,716
20241227,123100,826292340,3290,3290,3290,3280,1034
20241227,123000,822890990,3290,3290,3290,3290,682
20241227,122900,820647210,3290,3280,3290,3280,2659
20241227,122800,811920750,3290,3290,3290,3290,980
20241227,122700,808696550,3290,3290,3290,3290,653
20241227,122600,806548180,3290,3290,3290,3285,1153
20241227,122500,802755680,3290,3290,3290,3290,652
20241227,122400,800610600,3290,3290,3290,3290,655
20241227,122300,798455650,3290,3290,3290,3285,1007
20241227,122200,795142760,3290,3280,3290,3280,707
20241227,122100,792820250,3285,3285,3285,3280,982
20241227,122000,789594390,3285,3280,3285,3280,655
20241227,121900,787445975,3280,3285,3285,3280,981
20241227,121800,784226665,3285,3275,3285,3275,1798
20241227,121700,778331665,3285,3280,3285,3280,823
20241227,121600,775632205,3280,3280,3280,3280,980
20241227,121500,772417805,3280,3280,3280,3280,653
20241227,121400,770275965,3280,3275,3280,3275,1533
20241227,121300,765253755,3275,3280,3280,3270,673
20241227,121200,763049690,3280,3280,3280,3280,653
20241227,121100,760907850,3280,3280,3280,3280,978
20241227,121000,757700010,3280,3280,3280,3280,654
20241227,120900,755554890,3280,3280,3280,3275,988
20241227,120800,752314290,3280,3280,3280,3280,653
20241227,120700,750172450,3280,3280,3280,3270,998
20241227,120600,746902320,3280,3280,3280,3280,654
20241227,120500,744757200,3280,3280,3280,3280,657
20241227,120400,742602240,3270,3280,3280,3270,983
20241227,120300,739378050,3280,3275,3280,3275,661
20241227,120200,737211635,3280,3280,3280,3280,979
20241227,120100,734000515,3280,3280,3280,3270,659
20241227,120000,731839015,3280,3280,3280,3280,652
20241227,115900,729700455,3285,3270,3285,3270,4328
20241227,115800,715519630,3275,3285,3285,3265,1130
20241227,115700,711819685,3290,3290,3290,3270,3981
20241227,115600,698782190,3290,3290,3290,3290,657
20241227,115500,696620660,3275,3290,3290,3275,655
20241227,115400,694465725,3275,3290,3290,3275,2504
20241227,115300,686253595,3290,3285,3290,3280,791
20241227,115200,683652375,3290,3290,3290,3275,990
20241227,115100,680395325,3290,3290,3290,3280,659
20241227,115000,678227235,3290,3290,3290,3280,1523
20241227,114900,673221835,3290,3295,3295,3285,657
20241227,114800,671058685,3295,3295,3295,3290,703
20241227,114700,668742495,3290,3295,3295,3290,1130
20241227,114600,665021535,3295,3290,3295,3290,844
20241227,114500,662244770,3290,3290,3290,3280,1001
20241227,114400,658951700,3290,3290,3290,3290,655
20241227,114300,656796750,3290,3285,3290,3280,669
20241227,114200,654597485,3280,3285,3285,3280,978
20241227,114100,651386385,3285,3285,3285,3275,658
20241227,114000,649224895,3285,3285,3285,3285,981
20241227,113900,646002310,3285,3285,3285,3280,679
20241227,113800,643771810,3285,3285,3285,3285,979
20241227,113700,640555795,3285,3285,3285,3285,655
20241227,113600,638404120,3285,3265,3285,3265,895
20241227,113500,635468845,3285,3285,3285,3285,993
20241227,113400,632206840,3285,3285,3285,3275,666
20241227,113300,630019105,3285,3280,3285,3270,997
20241227,113200,626748930,3280,3280,3280,3280,652
20241227,113100,624610370,3280,3280,3280,3280,653
20241227,113000,622468530,3280,3280,3280,3265,1080
20241227,112900,618927635,3280,3270,3280,3270,658
20241227,112800,616772665,3270,3270,3270,3260,3646
20241227,112700,604863575,3270,3275,3275,3265,751
20241227,112600,602404200,3275,3275,3275,3265,1578
20241227,112500,597243860,3275,3270,3280,3270,2263
20241227,112400,589838655,3280,3285,3285,3280,652
20241227,112300,587698465,3285,3275,3285,3275,994
20241227,112200,584436565,3275,3275,3285,3275,2072
20241227,112100,577647475,3280,3280,3285,3280,1058
20241227,112000,574177210,3285,3275,3285,3275,771
20241227,111900,571645665,3285,3280,3285,3280,657
20241227,111800,569490680,3280,3285,3285,3280,984
20241227,111700,566261505,3275,3280,3285,3275,1208
20241227,111600,562300075,3280,3280,3280,3280,978
20241227,111500,559092235,3280,3280,3280,3280,652
20241227,111400,556953675,3280,3275,3280,3275,1913
20241227,111300,550686835,3265,3270,3275,3265,684
20241227,111200,548447015,3275,3275,3275,3275,653
20241227,111100,546308440,3275,3265,3275,3260,8292
20241227,111000,519208900,3265,3270,3270,3265,758
20241227,110900,516732400,3270,3270,3270,3260,1081
20241227,110800,513198535,3270,3265,3270,3265,653
20241227,110700,511063230,3270,3270,3270,3270,652
20241227,110600,508931190,3270,3270,3270,3270,978
20241227,110500,505733130,3270,3270,3270,3270,652
20241227,110400,503601090,3270,3275,3275,3260,3064
20241227,110300,493600730,3275,3270,3275,3260,771
20241227,110200,491076855,3275,3275,3275,3275,2978
20241227,110100,481323905,3275,3275,3275,3270,655
20241227,110000,479178785,3275,3275,3275,3275,652
20241227,105900,477043485,3275,3270,3275,3270,989
20241227,105800,473807815,3270,3255,3270,3255,668
20241227,105700,471623680,3255,3270,3270,3255,1352
20241227,105600,467208235,3270,3260,3270,3260,700
20241227,105500,464921335,3265,3265,3270,3260,2076
20241227,105400,458141745,3265,3265,3265,3265,979
20241227,105300,454945310,3265,3250,3265,3250,714
20241227,105200,452615030,3265,3260,3265,3250,1138
20241227,105100,448901865,3255,3260,3260,3255,798
20241227,105000,446301110,3260,3260,3260,3255,980
20241227,104900,443106315,3255,3250,3265,3250,2425
20241227,104800,435224935,3260,3260,3260,3255,522
20241227,104700,433523220,3260,3255,3260,3245,8864
20241227,104600,404729110,3260,3260,3260,3260,2
20241227,104500,404722590,3260,3260,3260,3255,32
20241227,104400,404618355,3255,3260,3265,3255,26
20241227,104300,404533700,3265,3260,3265,3250,2018
20241227,104200,397965315,3265,3260,3265,3260,205
20241227,104100,397296900,3265,3265,3265,3265,0
20241227,104000,397296900,3265,3255,3265,3255,712
20241227,103900,394979270,3265,3265,3265,3260,137
20241227,103800,394532060,3265,3265,3265,3265,5
20241227,103700,394515735,3260,3260,3260,3260,140
20241227,103600,394059335,3260,3265,3265,3255,1021
20241227,103500,390735825,3255,3265,3270,3255,3977
20241227,103400,377787880,3270,3260,3270,3260,30
20241227,103300,377689860,3270,3265,3270,3265,500
20241227,103200,376057315,3255,3265,3265,3255,680
20241227,103100,373843675,3260,3265,3265,3260,5
20241227,103000,373827365,3270,3270,3270,3270,0
20241227,102900,373827365,3270,3270,3270,3260,32
20241227,102800,373722925,3270,3255,3270,3255,212
20241227,102700,373030835,3270,3265,3270,3265,5
20241227,102600,373014505,3265,3265,3265,3255,71
20241227,102500,372783255,3265,3270,3270,3260,7437
20241227,102400,348538585,3270,3275,3275,3265,2806
20241227,102300,339376895,3275,3275,3275,3270,414
20241227,102200,338021095,3275,3275,3275,3265,6
20241227,102100,338001460,3275,3275,3275,3275,5
20241227,102000,337985085,3270,3280,3280,3270,195
20241227,101900,337345905,3280,3265,3280,3265,1366
20241227,101800,332872360,3275,3275,3275,3265,929
20241227,101700,329831895,3275,3275,3275,3275,152
20241227,101600,329334095,3275,3270,3275,3270,202
20241227,101500,328672550,3265,3265,3265,3265,1
20241227,101400,328669285,3275,3270,3275,3260,1267
20241227,101300,324531965,3275,3275,3275,3275,7
20241227,101200,324509040,3275,3275,3275,3275,0
20241227,101100,324509040,3275,3270,3280,3270,478
20241227,101000,322945450,3280,3280,3280,3280,5
20241227,100900,322929050,3280,3280,3280,3280,500
20241227,100800,321289050,3280,3275,3280,3275,2148
20241227,100700,314254065,3275,3275,3275,3275,31
20241227,100600,314152540,3275,3275,3275,3275,24
20241227,100500,314073940,3275,3270,3275,3270,712
20241227,100400,311745640,3270,3275,3275,3270,301
20241227,100300,310761365,3275,3270,3275,3270,505
20241227,100200,309109990,3275,3270,3275,3265,710
20241227,100100,306788985,3270,3270,3270,3270,6
20241227,100000,306769365,3270,3270,3270,3270,306
20241227,095900,305768745,3270,3270,3270,3265,1572
20241227,095800,300636015,3270,3270,3270,3265,7
20241227,095700,300613150,3265,3265,3270,3265,972
20241227,095600,297437475,3255,3265,3265,3255,2931
20241227,095500,287882485,3265,3255,3265,3255,7013
20241227,095400,265020145,3255,3260,3260,3250,136
20241227,095300,264578095,3260,3255,3260,3255,29
20241227,095200,264483675,3260,3250,3260,3250,7
20241227,095100,264460875,3250,3250,3250,3250,1000
20241227,095000,261210875,3260,3260,3260,3260,8
20241227,094900,261184795,3260,3260,3260,3260,116
20241227,094800,260806635,3250,3260,3260,3250,1505
20241227,094700,255912735,3260,3260,3260,3260,1
20241227,094600,255909475,3260,3255,3260,3255,106
20241227,094500,255564420,3260,3255,3265,3255,1759
20241227,094400,249837740,3265,3265,3265,3265,9
20241227,094300,249808355,3265,3265,3265,3260,56
20241227,094200,249625585,3265,3260,3265,3255,2623
20241227,094100,241084460,3260,3260,3260,3260,826
20241227,094000,238391700,3260,3260,3260,3260,1
20241227,093900,238388440,3260,3255,3260,3255,466
20241227,093800,236871590,3260,3260,3260,3255,2672
20241227,093700,228174190,3255,3265,3265,3255,523
20241227,093600,226471605,3265,3265,3265,3260,86
20241227,093500,226191225,3265,3255,3265,3255,8
20241227,093400,226165145,3265,3255,3265,3255,781
20241227,093300,223618325,3260,3260,3265,3255,610
20241227,093200,221629720,3260,3260,3260,3260,716
20241227,093100,219295560,3255,3255,3260,3255,1713
20241227,093000,213719685,3260,3250,3260,3250,4551
20241227,092900,198926485,3250,3245,3250,3240,213
20241227,092800,198235250,3245,3240,3245,3240,1002
20241227,092700,194988760,3235,3240,3245,3235,2057
20241227,092600,188326300,3245,3245,3245,3235,656
20241227,092500,186200765,3245,3250,3250,3235,1002
20241227,092400,182954380,3250,3250,3250,3240,2900
20241227,092300,173553460,3250,3250,3250,3240,810
20241227,092200,170925780,3245,3260,3260,3245,1025
20241227,092100,167595175,3240,3250,3260,3240,8840
20241227,092000,138912985,3250,3255,3260,3250,2473
20241227,091900,130866200,3280,3280,3280,3255,2113
20241227,091800,123985560,3260,3285,3285,3260,1291
20241227,091700,119776750,3285,3280,3285,3260,4352
20241227,091600,105580595,3280,3270,3285,3265,54
20241227,091500,105404005,3285,3270,3285,3265,2148
20241227,091400,98385800,3285,3285,3285,3270,42
20241227,091300,98247950,3265,3270,3290,3265,526
20241227,091200,96529085,3270,3290,3290,3270,1281
20241227,091100,92339510,3290,3290,3290,3290,2
20241227,091000,92332930,3290,3285,3290,3275,117
20241227,090900,91948540,3285,3265,3285,3260,7170
20241227,090800,68533720,3265,3270,3290,3255,1968
20241227,090700,62116635,3270,3270,3270,3270,101
20241227,090600,61786365,3270,3260,3270,3250,3097
20241227,090500,51694785,3260,3270,3270,3260,1856
20241227,090400,45635300,3265,3280,3290,3265,3246
20241227,090300,35011575,3285,3285,3295,3285,914
20241227,090200,32009005,3285,3290,3300,3285,3382
20241227,090100,20887560,3305,3305,3305,3285,1619
20241227,090000,15553335,3310,3300,3320,3290,4714