KissMeData/398120/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,213200,3534982545,4165,4165,4165,4165,2719
20241227,213100,3534982545,4165,4165,4165,4165,0
20241227,213000,3534982545,4165,4165,4165,4165,0
20241227,212900,3534982545,4165,4165,4165,4165,0
20241227,212800,3534982545,4165,4165,4165,4165,0
20241227,212700,3534982545,4165,4165,4165,4165,0
20241227,212600,3534982545,4165,4165,4165,4165,0
20241227,212500,3534982545,4165,4165,4165,4165,0
20241227,212400,3534982545,4165,4165,4165,4165,0
20241227,212300,3534982545,4165,4165,4165,4165,0
20241227,212200,3534982545,4165,4165,4165,4165,0
20241227,212100,3534982545,4165,4165,4165,4165,0
20241227,212000,3534982545,4165,4165,4165,4165,0
20241227,211900,3534982545,4165,4165,4165,4165,0
20241227,211800,3534982545,4165,4165,4165,4165,0
20241227,211700,3534982545,4165,4165,4165,4165,0
20241227,211600,3534982545,4165,4165,4165,4165,0
20241227,211500,3534982545,4165,4165,4165,4165,0
20241227,211400,3534982545,4165,4165,4165,4165,0
20241227,211300,3534982545,4165,4165,4165,4165,0
20241227,211200,3534982545,4165,4165,4165,4165,0
20241227,211100,3534982545,4165,4165,4165,4165,0
20241227,211000,3534982545,4165,4165,4165,4165,0
20241227,210900,3534982545,4165,4165,4165,4165,0
20241227,210800,3534982545,4165,4165,4165,4165,0
20241227,210700,3534982545,4165,4165,4165,4165,0
20241227,210600,3534982545,4165,4165,4165,4165,0
20241227,210500,3534982545,4165,4165,4165,4165,0
20241227,210400,3534982545,4165,4165,4165,4165,0
20241227,210300,3534982545,4165,4165,4165,4165,0
20241227,210200,3534982545,4165,4165,4165,4165,2719
20241227,210100,3534982545,4165,4165,4165,4165,0
20241227,210000,3534982545,4165,4165,4165,4165,0
20241227,205900,3534982545,4165,4165,4165,4165,0
20241227,205800,3534982545,4165,4165,4165,4165,0
20241227,205700,3534982545,4165,4165,4165,4165,0
20241227,205600,3534982545,4165,4165,4165,4165,0
20241227,205500,3534982545,4165,4165,4165,4165,0
20241227,205400,3534982545,4165,4165,4165,4165,0
20241227,205300,3534982545,4165,4165,4165,4165,0
20241227,205200,3534982545,4165,4165,4165,4165,0
20241227,205100,3534982545,4165,4165,4165,4165,0
20241227,205000,3534982545,4165,4165,4165,4165,0
20241227,204900,3534982545,4165,4165,4165,4165,0
20241227,204800,3534982545,4165,4165,4165,4165,0
20241227,204700,3534982545,4165,4165,4165,4165,0
20241227,204600,3534982545,4165,4165,4165,4165,0
20241227,204500,3534982545,4165,4165,4165,4165,0
20241227,204400,3534982545,4165,4165,4165,4165,0
20241227,204300,3534982545,4165,4165,4165,4165,0
20241227,204200,3534982545,4165,4165,4165,4165,0
20241227,204100,3534982545,4165,4165,4165,4165,0
20241227,204000,3534982545,4165,4165,4165,4165,0
20241227,203900,3534982545,4165,4165,4165,4165,0
20241227,203800,3534982545,4165,4165,4165,4165,0
20241227,203700,3534982545,4165,4165,4165,4165,0
20241227,203600,3534982545,4165,4165,4165,4165,0
20241227,203500,3534982545,4165,4165,4165,4165,0
20241227,203400,3534982545,4165,4165,4165,4165,0
20241227,203300,3534982545,4165,4165,4165,4165,0
20241227,203200,3534982545,4165,4165,4165,4165,2719
20241227,203100,3534982545,4165,4165,4165,4165,0
20241227,203000,3534982545,4165,4165,4165,4165,0
20241227,202900,3534982545,4165,4165,4165,4165,0
20241227,202800,3534982545,4165,4165,4165,4165,0
20241227,202700,3534982545,4165,4165,4165,4165,0
20241227,202600,3534982545,4165,4165,4165,4165,0
20241227,202500,3534982545,4165,4165,4165,4165,0
20241227,202400,3534982545,4165,4165,4165,4165,0
20241227,202300,3534982545,4165,4165,4165,4165,0
20241227,202200,3534982545,4165,4165,4165,4165,0
20241227,202100,3534982545,4165,4165,4165,4165,0
20241227,202000,3534982545,4165,4165,4165,4165,0
20241227,201900,3534982545,4165,4165,4165,4165,0
20241227,201800,3534982545,4165,4165,4165,4165,0
20241227,201700,3534982545,4165,4165,4165,4165,0
20241227,201600,3534982545,4165,4165,4165,4165,0
20241227,201500,3534982545,4165,4165,4165,4165,0
20241227,201400,3534982545,4165,4165,4165,4165,0
20241227,201300,3534982545,4165,4165,4165,4165,0
20241227,201200,3534982545,4165,4165,4165,4165,0
20241227,201100,3534982545,4165,4165,4165,4165,0
20241227,201000,3534982545,4165,4165,4165,4165,0
20241227,200900,3534982545,4165,4165,4165,4165,0
20241227,200800,3534982545,4165,4165,4165,4165,0
20241227,200700,3534982545,4165,4165,4165,4165,0
20241227,200600,3534982545,4165,4165,4165,4165,0
20241227,200500,3534982545,4165,4165,4165,4165,0
20241227,200400,3534982545,4165,4165,4165,4165,0
20241227,200300,3534982545,4165,4165,4165,4165,0
20241227,200200,3534982545,4165,4165,4165,4165,2719
20241227,200100,3534982545,4165,4165,4165,4165,0
20241227,200000,3534982545,4165,4165,4165,4165,0
20241227,195900,3534982545,4165,4165,4165,4165,0
20241227,195800,3534982545,4165,4165,4165,4165,0
20241227,195700,3534982545,4165,4165,4165,4165,0
20241227,195600,3534982545,4165,4165,4165,4165,0
20241227,195500,3534982545,4165,4165,4165,4165,0
20241227,195400,3534982545,4165,4165,4165,4165,0
20241227,195300,3534982545,4165,4165,4165,4165,0
20241227,195200,3534982545,4165,4165,4165,4165,0
20241227,195100,3534982545,4165,4165,4165,4165,0
20241227,195000,3534982545,4165,4165,4165,4165,0
20241227,194900,3534982545,4165,4165,4165,4165,0
20241227,194800,3534982545,4165,4165,4165,4165,0
20241227,194700,3534982545,4165,4165,4165,4165,0
20241227,194600,3534982545,4165,4165,4165,4165,0
20241227,194500,3534982545,4165,4165,4165,4165,0
20241227,194400,3534982545,4165,4165,4165,4165,0
20241227,194300,3534982545,4165,4165,4165,4165,0
20241227,194200,3534982545,4165,4165,4165,4165,0
20241227,194100,3534982545,4165,4165,4165,4165,0
20241227,194000,3534982545,4165,4165,4165,4165,0
20241227,193900,3534982545,4165,4165,4165,4165,0
20241227,193800,3534982545,4165,4165,4165,4165,0
20241227,193700,3534982545,4165,4165,4165,4165,0
20241227,193600,3534982545,4165,4165,4165,4165,0
20241227,193500,3534982545,4165,4165,4165,4165,0
20241227,193400,3534982545,4165,4165,4165,4165,0
20241227,193300,3534982545,4165,4165,4165,4165,0
20241227,193200,3534982545,4165,4165,4165,4165,2719
20241227,193100,3534982545,4165,4165,4165,4165,0
20241227,193000,3534982545,4165,4165,4165,4165,0
20241227,192900,3534982545,4165,4165,4165,4165,0
20241227,192800,3534982545,4165,4165,4165,4165,0
20241227,192700,3534982545,4165,4165,4165,4165,0
20241227,192600,3534982545,4165,4165,4165,4165,0
20241227,192500,3534982545,4165,4165,4165,4165,0
20241227,192400,3534982545,4165,4165,4165,4165,0
20241227,192300,3534982545,4165,4165,4165,4165,0
20241227,192200,3534982545,4165,4165,4165,4165,0
20241227,192100,3534982545,4165,4165,4165,4165,0
20241227,192000,3534982545,4165,4165,4165,4165,0
20241227,191900,3534982545,4165,4165,4165,4165,0
20241227,191800,3534982545,4165,4165,4165,4165,0
20241227,191700,3534982545,4165,4165,4165,4165,0
20241227,191600,3534982545,4165,4165,4165,4165,0
20241227,191500,3534982545,4165,4165,4165,4165,0
20241227,191400,3534982545,4165,4165,4165,4165,0
20241227,191300,3534982545,4165,4165,4165,4165,0
20241227,191200,3534982545,4165,4165,4165,4165,0
20241227,191100,3534982545,4165,4165,4165,4165,0
20241227,191000,3534982545,4165,4165,4165,4165,0
20241227,190900,3534982545,4165,4165,4165,4165,0
20241227,190800,3534982545,4165,4165,4165,4165,0
20241227,190700,3534982545,4165,4165,4165,4165,0
20241227,190600,3534982545,4165,4165,4165,4165,0
20241227,190500,3534982545,4165,4165,4165,4165,0
20241227,190400,3534982545,4165,4165,4165,4165,0
20241227,190300,3534982545,4165,4165,4165,4165,0
20241227,190200,3534982545,4165,4165,4165,4165,2719
20241227,190100,3534982545,4165,4165,4165,4165,0
20241227,190000,3534982545,4165,4165,4165,4165,0
20241227,185900,3534982545,4165,4165,4165,4165,0
20241227,185800,3534982545,4165,4165,4165,4165,0
20241227,185700,3534982545,4165,4165,4165,4165,0
20241227,185600,3534982545,4165,4165,4165,4165,0
20241227,185500,3534982545,4165,4165,4165,4165,0
20241227,185400,3534982545,4165,4165,4165,4165,0
20241227,185300,3534982545,4165,4165,4165,4165,0
20241227,185200,3534982545,4165,4165,4165,4165,0
20241227,185100,3534982545,4165,4165,4165,4165,0
20241227,185000,3534982545,4165,4165,4165,4165,0
20241227,184900,3534982545,4165,4165,4165,4165,0
20241227,184800,3534982545,4165,4165,4165,4165,0
20241227,184700,3534982545,4165,4165,4165,4165,0
20241227,184600,3534982545,4165,4165,4165,4165,0
20241227,184500,3534982545,4165,4165,4165,4165,0
20241227,184400,3534982545,4165,4165,4165,4165,0
20241227,184300,3534982545,4165,4165,4165,4165,0
20241227,184200,3534982545,4165,4165,4165,4165,0
20241227,184100,3534982545,4165,4165,4165,4165,0
20241227,184000,3534982545,4165,4165,4165,4165,0
20241227,183900,3534982545,4165,4165,4165,4165,0
20241227,183800,3534982545,4165,4165,4165,4165,0
20241227,183700,3534982545,4165,4165,4165,4165,0
20241227,183600,3534982545,4165,4165,4165,4165,0
20241227,183500,3534982545,4165,4165,4165,4165,0
20241227,183400,3534982545,4165,4165,4165,4165,0
20241227,183300,3534982545,4165,4165,4165,4165,0
20241227,183200,3534982545,4165,4165,4165,4165,2719
20241227,183100,3534982545,4165,4165,4165,4165,0
20241227,183000,3534982545,4165,4165,4165,4165,0
20241227,182900,3534982545,4165,4165,4165,4165,0
20241227,182800,3534982545,4165,4165,4165,4165,0
20241227,182700,3534982545,4165,4165,4165,4165,0
20241227,182600,3534982545,4165,4165,4165,4165,0
20241227,182500,3534982545,4165,4165,4165,4165,0
20241227,182400,3534982545,4165,4165,4165,4165,0
20241227,182300,3534982545,4165,4165,4165,4165,0
20241227,182200,3534982545,4165,4165,4165,4165,0
20241227,182100,3534982545,4165,4165,4165,4165,0
20241227,182000,3534982545,4165,4165,4165,4165,0
20241227,181900,3534982545,4165,4165,4165,4165,0
20241227,181800,3534982545,4165,4165,4165,4165,0
20241227,181700,3534982545,4165,4165,4165,4165,0
20241227,181600,3534982545,4165,4165,4165,4165,0
20241227,181500,3534982545,4165,4165,4165,4165,0
20241227,181400,3534982545,4165,4165,4165,4165,0
20241227,181300,3534982545,4165,4165,4165,4165,0
20241227,181200,3534982545,4165,4165,4165,4165,0
20241227,181100,3534982545,4165,4165,4165,4165,0
20241227,181000,3534982545,4165,4165,4165,4165,0
20241227,180900,3534982545,4165,4165,4165,4165,0
20241227,180800,3534982545,4165,4165,4165,4165,0
20241227,180700,3534982545,4165,4165,4165,4165,0
20241227,180600,3534982545,4165,4165,4165,4165,0
20241227,180500,3534982545,4165,4165,4165,4165,0
20241227,180400,3534982545,4165,4165,4165,4165,0
20241227,180300,3534982545,4165,4165,4165,4165,0
20241227,180200,3534982545,4165,4165,4165,4165,2719
20241227,180100,3534982545,4165,4165,4165,4165,0
20241227,180000,3534982545,4165,4165,4165,4165,0
20241227,175900,3534982545,4165,4165,4165,4165,0
20241227,175800,3534982545,4165,4165,4165,4165,0
20241227,175700,3534982545,4165,4165,4165,4165,0
20241227,175600,3534982545,4165,4165,4165,4165,0
20241227,175500,3534982545,4165,4165,4165,4165,0
20241227,175400,3534982545,4165,4165,4165,4165,0
20241227,175300,3534982545,4165,4165,4165,4165,0
20241227,175200,3534982545,4165,4165,4165,4165,0
20241227,175100,3534982545,4165,4165,4165,4165,0
20241227,175000,3534982545,4165,4165,4165,4165,0
20241227,174900,3534982545,4165,4165,4165,4165,0
20241227,174800,3534982545,4165,4165,4165,4165,0
20241227,174700,3534982545,4165,4165,4165,4165,0
20241227,174600,3534982545,4165,4165,4165,4165,0
20241227,174500,3534982545,4165,4165,4165,4165,0
20241227,174400,3534982545,4165,4165,4165,4165,0
20241227,174300,3534982545,4165,4165,4165,4165,0
20241227,174200,3534982545,4165,4165,4165,4165,0
20241227,174100,3534982545,4165,4165,4165,4165,0
20241227,174000,3534982545,4165,4165,4165,4165,0
20241227,173900,3534982545,4165,4165,4165,4165,0
20241227,173800,3534982545,4165,4165,4165,4165,0
20241227,173700,3534982545,4165,4165,4165,4165,0
20241227,173600,3534982545,4165,4165,4165,4165,0
20241227,173500,3534982545,4165,4165,4165,4165,0
20241227,173400,3534982545,4165,4165,4165,4165,0
20241227,173300,3534982545,4165,4165,4165,4165,0
20241227,173200,3534982545,4165,4165,4165,4165,2719
20241227,173100,3534982545,4165,4165,4165,4165,0
20241227,173000,3534982545,4165,4165,4165,4165,0
20241227,172900,3534982545,4165,4165,4165,4165,0
20241227,172800,3534982545,4165,4165,4165,4165,0
20241227,172700,3534982545,4165,4165,4165,4165,0
20241227,172600,3534982545,4165,4165,4165,4165,0
20241227,172500,3534982545,4165,4165,4165,4165,0
20241227,172400,3534982545,4165,4165,4165,4165,0
20241227,172300,3534982545,4165,4165,4165,4165,0
20241227,172200,3534982545,4165,4165,4165,4165,0
20241227,172100,3534982545,4165,4165,4165,4165,0
20241227,172000,3534982545,4165,4165,4165,4165,0
20241227,171900,3534982545,4165,4165,4165,4165,0
20241227,171800,3534982545,4165,4165,4165,4165,0
20241227,171700,3534982545,4165,4165,4165,4165,0
20241227,171600,3534982545,4165,4165,4165,4165,0
20241227,171500,3534982545,4165,4165,4165,4165,0
20241227,171400,3534982545,4165,4165,4165,4165,0
20241227,171300,3534982545,4165,4165,4165,4165,0
20241227,171200,3534982545,4165,4165,4165,4165,0
20241227,171100,3534982545,4165,4165,4165,4165,0
20241227,171000,3534982545,4165,4165,4165,4165,0
20241227,170900,3534982545,4165,4165,4165,4165,0
20241227,170800,3534982545,4165,4165,4165,4165,0
20241227,170700,3534982545,4165,4165,4165,4165,0
20241227,170600,3534982545,4165,4165,4165,4165,0
20241227,170500,3534982545,4165,4165,4165,4165,0
20241227,170400,3534982545,4165,4165,4165,4165,0
20241227,170300,3534982545,4165,4165,4165,4165,0
20241227,170200,3534982545,4165,4165,4165,4165,2719
20241227,170100,3534982545,4165,4165,4165,4165,0
20241227,170000,3534982545,4165,4165,4165,4165,0
20241227,165900,3534982545,4165,4165,4165,4165,0
20241227,165800,3534982545,4165,4165,4165,4165,0
20241227,165700,3534982545,4165,4165,4165,4165,0
20241227,165600,3534982545,4165,4165,4165,4165,0
20241227,165500,3534982545,4165,4165,4165,4165,0
20241227,165400,3534982545,4165,4165,4165,4165,0
20241227,165300,3534982545,4165,4165,4165,4165,0
20241227,165200,3534982545,4165,4165,4165,4165,0
20241227,165100,3534982545,4165,4165,4165,4165,0
20241227,165000,3534982545,4165,4165,4165,4165,0
20241227,164900,3534982545,4165,4165,4165,4165,0
20241227,164800,3534982545,4165,4165,4165,4165,0
20241227,164700,3534982545,4165,4165,4165,4165,0
20241227,164600,3534982545,4165,4165,4165,4165,0
20241227,164500,3534982545,4165,4165,4165,4165,0
20241227,164400,3534982545,4165,4165,4165,4165,0
20241227,164300,3534982545,4165,4165,4165,4165,0
20241227,164200,3534982545,4165,4165,4165,4165,0
20241227,164100,3534982545,4165,4165,4165,4165,0
20241227,164000,3534982545,4165,4165,4165,4165,0
20241227,163900,3534982545,4165,4165,4165,4165,0
20241227,163800,3534982545,4165,4165,4165,4165,0
20241227,163700,3534982545,4165,4165,4165,4165,0
20241227,163600,3534982545,4165,4165,4165,4165,0
20241227,163500,3534982545,4165,4165,4165,4165,0
20241227,163400,3534982545,4165,4165,4165,4165,0
20241227,163300,3534982545,4165,4165,4165,4165,0
20241227,163200,3534982545,4165,4165,4165,4165,2719
20241227,163100,3534982545,4165,4165,4165,4165,0
20241227,163000,3534982545,4165,4165,4165,4165,0
20241227,162900,3534982545,4165,4165,4165,4165,0
20241227,162800,3534982545,4165,4165,4165,4165,0
20241227,162700,3534982545,4165,4165,4165,4165,0
20241227,162600,3534982545,4165,4165,4165,4165,0
20241227,162500,3534982545,4165,4165,4165,4165,0
20241227,162400,3534982545,4165,4165,4165,4165,0
20241227,162300,3534982545,4165,4165,4165,4165,0
20241227,162200,3534982545,4165,4165,4165,4165,0
20241227,162100,3534982545,4165,4165,4165,4165,0
20241227,162000,3534982545,4165,4165,4165,4165,0
20241227,161900,3534982545,4165,4165,4165,4165,0
20241227,161800,3534982545,4165,4165,4165,4165,0
20241227,161700,3534982545,4165,4165,4165,4165,0
20241227,161600,3534982545,4165,4165,4165,4165,0
20241227,161500,3534982545,4165,4165,4165,4165,0
20241227,161400,3534982545,4165,4165,4165,4165,0
20241227,161300,3534982545,4165,4165,4165,4165,0
20241227,161200,3534982545,4165,4165,4165,4165,0
20241227,161100,3534982545,4165,4165,4165,4165,0
20241227,161000,3534982545,4165,4165,4165,4165,0
20241227,160900,3534982545,4165,4165,4165,4165,0
20241227,160800,3534982545,4165,4165,4165,4165,0
20241227,160700,3534982545,4165,4165,4165,4165,0
20241227,160600,3534982545,4165,4165,4165,4165,0
20241227,160500,3534982545,4165,4165,4165,4165,0
20241227,160400,3534982545,4165,4165,4165,4165,0
20241227,160300,3534982545,4165,4165,4165,4165,0
20241227,160200,3534982545,4165,4165,4165,4165,2719
20241227,160100,3534982545,4165,4165,4165,4165,0
20241227,160000,3534982545,4165,4165,4165,4165,0
20241227,155900,3534982545,4165,4165,4165,4165,0
20241227,155800,3534982545,4165,4165,4165,4165,0
20241227,155700,3534982545,4165,4165,4165,4165,0
20241227,155600,3534982545,4165,4165,4165,4165,0
20241227,155500,3534982545,4165,4165,4165,4165,0
20241227,155400,3534982545,4165,4165,4165,4165,0
20241227,155300,3534982545,4165,4165,4165,4165,0
20241227,155200,3534982545,4165,4165,4165,4165,0
20241227,155100,3534982545,4165,4165,4165,4165,0
20241227,155000,3534982545,4165,4165,4165,4165,0
20241227,154900,3534982545,4165,4165,4165,4165,0
20241227,154800,3534982545,4165,4165,4165,4165,0
20241227,154700,3534982545,4165,4165,4165,4165,0
20241227,154600,3534982545,4165,4165,4165,4165,0
20241227,154500,3534982545,4165,4165,4165,4165,0
20241227,154400,3534982545,4165,4165,4165,4165,0
20241227,154300,3534982545,4165,4165,4165,4165,0
20241227,154200,3534982545,4165,4165,4165,4165,0
20241227,154100,3534982545,4165,4165,4165,4165,0
20241227,154000,3534982545,4165,4165,4165,4165,0
20241227,153900,3534982545,4165,4165,4165,4165,0
20241227,153800,3534982545,4165,4165,4165,4165,0
20241227,153700,3534982545,4165,4165,4165,4165,0
20241227,153600,3534982545,4165,4165,4165,4165,0
20241227,153500,3534982545,4165,4165,4165,4165,0
20241227,153400,3534982545,4165,4165,4165,4165,0
20241227,153300,3534982545,4165,4165,4165,4165,0
20241227,153200,3534982545,4165,4165,4165,4165,2719
20241227,153100,3534982545,4165,4165,4165,4165,0
20241227,153000,3534982545,4165,4165,4165,4165,2719
20241227,152900,3523657910,4180,4180,4180,4180,0
20241227,152800,3523657910,4180,4180,4180,4180,0
20241227,152700,3523657910,4180,4180,4180,4180,0
20241227,152600,3523657910,4180,4180,4180,4180,0
20241227,152500,3523657910,4180,4180,4180,4180,0
20241227,152400,3523657910,4180,4180,4180,4180,0
20241227,152300,3523657910,4180,4180,4180,4180,0
20241227,152200,3523657910,4180,4180,4180,4180,0
20241227,152100,3523657910,4180,4180,4180,4180,0
20241227,152000,3523657910,4180,4180,4180,4180,0
20241227,151900,3523657910,4180,4160,4180,4155,3156
20241227,151800,3510535460,4185,4190,4195,4160,2123
20241227,151700,3501689725,4195,4170,4195,4170,1511
20241227,151600,3495378930,4195,4200,4200,4170,3111
20241227,151500,3482372000,4200,4200,4200,4170,3010
20241227,151400,3469819345,4210,4210,4210,4210,0
20241227,151300,3469819345,4210,4195,4210,4160,5099
20241227,151200,3448510485,4195,4195,4195,4190,1006
20241227,151100,3444291095,4195,4190,4195,4190,243
20241227,151000,3443272570,4195,4150,4195,4150,2079
20241227,150900,3434554275,4190,4150,4200,4150,1478
20241227,150800,3428369170,4150,4145,4150,4145,225
20241227,150700,3427435605,4160,4140,4160,4125,18552
20241227,150600,3350894595,4140,4155,4165,4140,40393
20241227,150500,3183463120,4150,4145,4150,4125,5343
20241227,150400,3161367040,4165,4180,4180,4140,4613
20241227,150300,3142192770,4170,4175,4185,4170,1664
20241227,150200,3135237780,4175,4225,4225,4175,1447
20241227,150100,3129153780,4235,4280,4350,4230,6177
20241227,150000,3102564940,4295,4075,4300,4060,48947
20241227,145900,2895059690,4075,4130,4200,4070,16896
20241227,145800,2825418985,4160,4125,4195,4070,127404
20241227,145700,2304125970,4125,4140,4140,4125,480
20241227,145600,2302145910,4125,4125,4125,4125,22
20241227,145500,2302055160,4150,4130,4150,4120,1097
20241227,145400,2297532020,4120,4145,4145,4120,1655
20241227,145300,2290707745,4155,4160,4160,4155,66
20241227,145200,2290433510,4165,4165,4165,4165,1
20241227,145100,2290429345,4130,4140,4170,4130,400
20241227,145000,2288768110,4140,4135,4140,4135,165
20241227,144900,2288085390,4140,4140,4140,4140,0
20241227,144800,2288085390,4140,4130,4140,4130,146
20241227,144700,2287481380,4125,4130,4130,4125,495
20241227,144600,2285437530,4130,4160,4160,4130,1542
20241227,144500,2279055015,4150,4140,4150,4140,109
20241227,144400,2278603190,4145,4145,4145,4145,42
20241227,144300,2278429100,4140,4140,4140,4140,0
20241227,144200,2278429100,4140,4140,4145,4140,173
20241227,144100,2277712070,4145,4145,4145,4140,1565
20241227,144000,2271227895,4145,4150,4150,4145,74
20241227,143900,2270920985,4155,4155,4155,4155,0
20241227,143800,2270920985,4155,4155,4155,4155,177
20241227,143700,2270185550,4145,4145,4145,4145,64
20241227,143600,2269920270,4155,4160,4160,4155,110
20241227,143500,2269463170,4160,4165,4165,4160,792
20241227,143400,2266168430,4160,4155,4160,4155,237
20241227,143300,2265183690,4150,4135,4150,4135,497
20241227,143200,2263126975,4135,4135,4140,4135,80
20241227,143100,2262796155,4135,4140,4140,4135,365
20241227,143000,2261285245,4155,4155,4155,4155,122
20241227,142900,2260778335,4155,4155,4170,4155,308
20241227,142800,2259498565,4155,4140,4155,4140,40
20241227,142700,2259332925,4140,4155,4155,4140,343
20241227,142600,2257909045,4155,4155,4155,4155,138
20241227,142500,2257335655,4155,4180,4180,4155,4439
20241227,142400,2238869290,4180,4180,4180,4180,152
20241227,142300,2238233930,4185,4185,4185,4175,103
20241227,142200,2237803280,4185,4185,4250,4185,3563
20241227,142100,2222765740,4170,4150,4180,4145,2277
20241227,142000,2213282945,4155,4155,4160,4150,17
20241227,141900,2213212345,4160,4135,4170,4135,2550
20241227,141800,2202624200,4135,4140,4140,4130,193
20241227,141700,2201826585,4130,4130,4130,4130,1153
20241227,141600,2197064695,4125,4125,4130,4125,132
20241227,141500,2196520190,4120,4135,4135,4120,38
20241227,141400,2196363605,4125,4125,4125,4125,4
20241227,141300,2196347105,4115,4145,4160,4115,754
20241227,141200,2193231980,4145,4140,4145,4130,73
20241227,141100,2192930300,4145,4145,4150,4145,56
20241227,141000,2192698175,4155,4160,4160,4155,4
20241227,140900,2192681545,4165,4155,4170,4145,471
20241227,140800,2190729150,4145,4160,4160,4145,3
20241227,140700,2190716685,4185,4140,4185,4130,1458
20241227,140600,2184666035,4135,4110,4135,4110,1550
20241227,140500,2178281300,4115,4115,4115,4115,1
20241227,140400,2178277185,4115,4110,4115,4110,137
20241227,140300,2177713620,4115,4115,4115,4115,178
20241227,140200,2176981150,4115,4115,4115,4115,980
20241227,140100,2172948450,4115,4110,4115,4110,144
20241227,140000,2172356110,4115,4110,4115,4110,239
20241227,135900,2171373815,4110,4110,4115,4110,213
20241227,135800,2170498380,4110,4115,4115,4110,57
20241227,135700,2170264015,4115,4105,4115,4105,96
20241227,135600,2169869635,4100,4105,4105,4100,74
20241227,135500,2169566085,4105,4105,4105,4105,792
20241227,135400,2166314925,4105,4120,4120,4105,249
20241227,135300,2165292320,4120,4105,4125,4100,1314
20241227,135200,2159889205,4105,4100,4105,4100,339
20241227,135100,2158499235,4105,4110,4110,4105,4070
20241227,135000,2141787445,4110,4110,4110,4110,449
20241227,134900,2139942055,4105,4105,4110,4105,127
20241227,134800,2139420690,4105,4110,4110,4105,2841
20241227,134700,2127757400,4105,4115,4115,4105,678
20241227,134600,2124974160,4120,4120,4120,4120,1
20241227,134500,2124970040,4105,4105,4110,4105,67
20241227,134400,2124694815,4105,4110,4110,4105,2410
20241227,134300,2114801140,4110,4115,4115,4105,1547
20241227,134200,2108446565,4115,4110,4115,4110,76
20241227,134100,2108134020,4105,4105,4110,4105,1246
20241227,134000,2103016690,4105,4130,4140,4105,5763
20241227,133900,2079305970,4140,4140,4140,4140,0
20241227,133800,2079305970,4140,4130,4140,4130,75
20241227,133700,2078995500,4140,4130,4140,4130,244
20241227,133600,2077987620,4130,4125,4130,4125,48
20241227,133500,2077789430,4135,4125,4135,4125,42
20241227,133400,2077616170,4120,4115,4125,4115,222
20241227,133300,2076702315,4115,4115,4125,4115,177
20241227,133200,2075973920,4115,4115,4115,4115,208
20241227,133100,2075118000,4115,4115,4115,4115,5
20241227,133000,2075097425,4115,4120,4120,4115,81
20241227,132900,2074763985,4135,4135,4135,4135,10
20241227,132800,2074722635,4115,4120,4120,4115,169
20241227,132700,2074027085,4130,4130,4130,4130,63
20241227,132600,2073766895,4125,4125,4130,4125,311
20241227,132500,2072483990,4120,4115,4120,4115,860
20241227,132400,2068940985,4110,4110,4110,4110,48
20241227,132300,2068743705,4110,4105,4110,4105,59
20241227,132200,2068501455,4105,4105,4110,4105,652
20241227,132100,2065822760,4110,4105,4110,4105,1028
20241227,132000,2061602360,4105,4105,4105,4105,1134
20241227,131900,2056947290,4100,4105,4105,4100,1172
20241227,131800,2052139995,4115,4105,4115,4105,128
20241227,131700,2051614260,4110,4115,4115,4105,45
20241227,131600,2051429480,4105,4105,4105,4100,2095
20241227,131500,2042836570,4110,4105,4125,4100,126
20241227,131400,2042319410,4105,4100,4105,4100,4112
20241227,131300,2025458470,4100,4120,4120,4100,10092
20241227,131200,1984056940,4120,4120,4120,4120,25
20241227,131100,1983953940,4145,4105,4145,4105,1003
20241227,131000,1979834780,4105,4115,4115,4105,2687
20241227,130900,1968787810,4115,4130,4130,4115,2007
20241227,130800,1960517785,4130,4130,4130,4125,394
20241227,130700,1958890605,4135,4135,4135,4130,430
20241227,130600,1957113060,4130,4130,4130,4130,95
20241227,130500,1956720710,4130,4140,4140,4130,253
20241227,130400,1955675435,4140,4140,4140,4140,1
20241227,130300,1955671295,4130,4155,4155,4130,1400
20241227,130200,1949878315,4155,4155,4160,4155,310
20241227,130100,1948590240,4155,4155,4155,4155,107
20241227,130000,1948145655,4155,4150,4155,4150,86
20241227,125900,1947788515,4140,4140,4140,4140,451
20241227,125800,1945921375,4140,4140,4140,4135,805
20241227,125700,1942589010,4140,4150,4150,4140,6
20241227,125600,1942564140,4135,4155,4155,4135,1012
20241227,125500,1938368955,4150,4155,4160,4150,662
20241227,125400,1935619865,4155,4200,4200,4155,2556
20241227,125300,1924982800,4200,4200,4200,4200,1189
20241227,125200,1919989000,4200,4210,4210,4200,1333
20241227,125100,1914389280,4210,4195,4210,4195,1285
20241227,125000,1908991420,4200,4195,4200,4195,92
20241227,124900,1908605210,4195,4185,4195,4185,735
20241227,124800,1905524495,4185,4185,4185,4185,37
20241227,124700,1905369650,4185,4185,4185,4185,47
20241227,124600,1905172955,4185,4185,4185,4185,65
20241227,124500,1904900930,4185,4185,4185,4185,340
20241227,124400,1903478030,4175,4170,4175,4170,114
20241227,124300,1903002270,4160,4160,4160,4160,1
20241227,124200,1902998110,4185,4185,4185,4185,250
20241227,124100,1901951860,4190,4160,4190,4160,40
20241227,124000,1901785430,4165,4170,4170,4165,37
20241227,123900,1901631320,4160,4175,4175,4160,1221
20241227,123800,1896548350,4175,4170,4175,4170,169
20241227,123700,1895842960,4170,4175,4175,4170,286
20241227,123600,1894649100,4175,4180,4180,4175,414
20241227,123500,1892918765,4180,4180,4200,4180,196
20241227,123400,1892099465,4180,4170,4180,4170,83
20241227,123300,1891752955,4170,4170,4170,4170,37
20241227,123200,1891598665,4170,4175,4175,4170,38
20241227,123100,1891440105,4180,4170,4180,4170,200
20241227,123000,1890604585,4165,4180,4180,4165,292
20241227,122900,1889386135,4165,4165,4205,4165,446
20241227,122800,1887526790,4155,4155,4155,4155,40
20241227,122700,1887360590,4145,4145,4145,4145,519
20241227,122600,1885209335,4145,4160,4160,4145,900
20241227,122500,1881470785,4155,4160,4160,4155,216
20241227,122400,1880572805,4160,4160,4160,4160,100
20241227,122300,1880156805,4165,4170,4170,4165,91
20241227,122200,1879777510,4175,4170,4175,4170,45
20241227,122100,1879589855,4170,4160,4170,4160,695
20241227,122000,1876695880,4160,4160,4160,4160,27
20241227,121900,1876583560,4150,4160,4160,4150,545
20241227,121800,1874321070,4160,4160,4160,4160,232
20241227,121700,1873355950,4160,4165,4165,4160,137
20241227,121600,1872785530,4165,4155,4165,4155,211
20241227,121500,1871907440,4150,4150,4150,4150,1
20241227,121400,1871903290,4160,4165,4165,4160,717
20241227,121300,1868917240,4180,4180,4180,4180,747
20241227,121200,1865794780,4180,4185,4185,4165,658
20241227,121100,1863044930,4190,4180,4190,4180,77
20241227,121000,1862723060,4175,4185,4185,4175,70
20241227,120900,1862430600,4185,4185,4185,4185,692
20241227,120800,1859534580,4190,4190,4190,4175,641
20241227,120700,1856853290,4180,4180,4180,4175,76
20241227,120600,1856535800,4190,4170,4190,4170,438
20241227,120500,1854702795,4175,4175,4175,4175,62
20241227,120400,1854443945,4175,4170,4180,4170,53
20241227,120300,1854222625,4180,4155,4180,4155,94
20241227,120200,1853831790,4145,4160,4160,4145,719
20241227,120100,1850841125,4160,4160,4165,4160,489
20241227,120000,1848806235,4160,4160,4160,4160,20
20241227,115900,1848723035,4160,4155,4160,4155,100
20241227,115800,1848307225,4170,4155,4170,4145,1312
20241227,115700,1842855610,4155,4155,4155,4150,260
20241227,115600,1841776410,4150,4165,4165,4150,406
20241227,115500,1840089200,4170,4170,4170,4170,12
20241227,115400,1840039160,4165,4160,4165,4160,446
20241227,115300,1838181760,4160,4160,4160,4160,37
20241227,115200,1838027840,4160,4160,4170,4160,223
20241227,115100,1837100100,4160,4170,4170,4160,1746
20241227,115000,1829827620,4170,4180,4180,4170,147
20241227,114900,1829214620,4180,4190,4190,4180,35
20241227,114800,1829068270,4180,4170,4180,4165,354
20241227,114700,1827590115,4175,4175,4180,4175,315
20241227,114600,1826274675,4165,4190,4190,4165,548
20241227,114500,1823992205,4185,4185,4185,4185,0
20241227,114400,1823992205,4185,4180,4185,4180,250
20241227,114300,1822946330,4185,4185,4185,4185,55
20241227,114200,1822716155,4200,4190,4200,4155,2694
20241227,114100,1811420845,4195,4200,4200,4190,387
20241227,114000,1809795460,4190,4190,4200,4190,3090
20241227,113900,1796835120,4195,4185,4200,4185,501
20241227,113800,1794733550,4185,4170,4185,4170,1682
20241227,113700,1787708810,4170,4165,4170,4165,1623
20241227,113600,1780941790,4160,4135,4160,4135,412
20241227,113500,1779230735,4140,4140,4140,4140,1
20241227,113400,1779226595,4125,4125,4125,4125,61
20241227,113300,1778974970,4120,4125,4125,4120,238
20241227,113200,1777993725,4125,4135,4135,4120,1521
20241227,113100,1771720200,4125,4125,4125,4125,0
20241227,113000,1771720200,4125,4145,4145,4125,150
20241227,112900,1771101040,4145,4130,4145,4130,550
20241227,112800,1768828040,4130,4135,4135,4125,866
20241227,112700,1765254600,4135,4135,4135,4135,50
20241227,112600,1765047850,4135,4135,4135,4135,0
20241227,112500,1765047850,4135,4140,4140,4130,2394
20241227,112400,1755160240,4140,4140,4140,4140,1
20241227,112300,1755156100,4155,4150,4155,4145,1751
20241227,112200,1747889470,4135,4135,4135,4135,189
20241227,112100,1747107955,4130,4145,4145,4130,2530
20241227,112000,1736645060,4145,4145,4145,4145,107
20241227,111900,1736201545,4145,4150,4150,4145,2
20241227,111800,1736193250,4140,4150,4150,4140,464
20241227,111700,1734270600,4145,4145,4145,4145,508
20241227,111600,1732164940,4145,4160,4165,4145,339
20241227,111500,1730758585,4160,4165,4165,4160,39
20241227,111400,1730596340,4155,4155,4155,4155,64
20241227,111300,1730330420,4160,4160,4160,4160,12
20241227,111200,1730280500,4160,4155,4160,4145,2077
20241227,111100,1721652295,4160,4110,4165,4110,2126
20241227,111000,1712867590,4105,4115,4115,4105,1217
20241227,110900,1707869015,4115,4110,4115,4110,238
20241227,110800,1706890645,4125,4105,4125,4105,339
20241227,110700,1705496680,4105,4105,4105,4105,865
20241227,110600,1701945855,4105,4115,4130,4105,2370
20241227,110500,1692212175,4130,4115,4130,4100,11534
20241227,110400,1644840960,4110,4130,4130,4110,4986
20241227,110300,1624316425,4130,4130,4130,4130,1
20241227,110200,1624312295,4130,4130,4130,4130,112
20241227,110100,1623849735,4135,4130,4135,4125,1521
20241227,110000,1617572350,4130,4130,4145,4130,848
20241227,105900,1614069360,4130,4135,4140,4130,1241
20241227,105800,1608938180,4135,4150,4150,4130,6689
20241227,105700,1581280815,4150,4150,4150,4150,200
20241227,105600,1580450815,4160,4160,4160,4155,426
20241227,105500,1578678930,4160,4180,4180,4160,818
20241227,105400,1575268245,4185,4185,4185,4185,1000
20241227,105300,1571083245,4185,4170,4200,4165,427
20241227,105200,1569301875,4170,4185,4190,4170,574
20241227,105100,1566905615,4195,4200,4200,4190,810
20241227,105000,1563504385,4190,4185,4200,4130,8864
20241227,104900,1526673870,4165,4150,4165,4135,5029
20241227,104800,1505823485,4140,4150,4165,4140,3995
20241227,104700,1489265700,4150,4145,4155,4145,2363
20241227,104600,1479458400,4145,4150,4155,4145,1142
20241227,104500,1474719305,4150,4155,4155,4150,189
20241227,104400,1473934260,4150,4160,4160,4150,2951
20241227,104300,1461678125,4160,4165,4165,4160,623
20241227,104200,1459084305,4165,4165,4165,4155,1463
20241227,104100,1452998175,4160,4190,4190,4160,5417
20241227,104000,1430370045,4190,4195,4195,4190,226
20241227,103900,1429422975,4195,4195,4195,4190,876
20241227,103800,1425748505,4195,4200,4200,4195,176
20241227,103700,1425009605,4210,4225,4225,4195,137
20241227,103600,1424433630,4220,4205,4225,4200,502
20241227,103500,1422318840,4205,4210,4210,4205,129
20241227,103400,1421776390,4210,4215,4215,4205,135
20241227,103300,1421208190,4220,4225,4225,4220,2
20241227,103200,1421199745,4225,4190,4230,4185,4392
20241227,103100,1402666410,4195,4190,4200,4190,389
20241227,103000,1401034265,4185,4185,4185,4185,176
20241227,102900,1400297705,4195,4195,4195,4195,0
20241227,102800,1400297705,4195,4180,4195,4180,363
20241227,102700,1398778035,4180,4195,4195,4180,932
20241227,102600,1394880480,4190,4200,4200,4185,998
20241227,102500,1390699960,4205,4190,4205,4190,704
20241227,102400,1387746355,4200,4210,4210,4200,5
20241227,102300,1387725335,4210,4210,4210,4210,125
20241227,102200,1387199085,4210,4190,4210,4190,817
20241227,102100,1383768545,4190,4190,4190,4190,100
20241227,102000,1383349545,4190,4200,4205,4190,1097
20241227,101900,1378742795,4200,4205,4205,4200,551
20241227,101800,1376428585,4195,4195,4200,4195,1139
20241227,101700,1371650100,4185,4185,4185,4185,55
20241227,101600,1371419925,4185,4195,4195,4185,855
20241227,101500,1367838565,4200,4210,4220,4195,913
20241227,101400,1363999935,4200,4215,4220,4200,746
20241227,101300,1360855040,4215,4200,4220,4200,117
20241227,101200,1360363585,4200,4220,4220,4200,201
20241227,101100,1359518790,4225,4170,4235,4170,17874
20241227,101000,1284804075,4170,4185,4185,4170,3620
20241227,100900,1269681445,4185,4210,4210,4180,7462
20241227,100800,1238333005,4210,4220,4235,4210,862
20241227,100700,1234697345,4235,4230,4240,4220,6260
20241227,100600,1208257170,4230,4240,4240,4230,979
20241227,100500,1204114075,4240,4230,4240,4230,1027
20241227,100400,1199769595,4245,4245,4245,4235,815
20241227,100300,1196313320,4245,4230,4245,4230,123
20241227,100200,1195792205,4250,4230,4250,4220,362
20241227,100100,1194262780,4220,4250,4260,4220,593
20241227,100000,1191749565,4250,4240,4250,4230,1294
20241227,095900,1186257685,4240,4250,4250,4220,1631
20241227,095800,1179365190,4260,4255,4265,4255,22
20241227,095700,1179271565,4265,4260,4265,4260,191
20241227,095600,1178457850,4250,4250,4250,4245,109
20241227,095500,1177994630,4250,4245,4250,4245,5
20241227,095400,1177973400,4250,4230,4270,4230,2499
20241227,095300,1167380120,4230,4230,4255,4230,1832
20241227,095200,1159614665,4255,4290,4290,4225,1180
20241227,095100,1154609840,4310,4165,4320,4165,23829
20241227,095000,1053353460,4165,4180,4195,4150,8228
20241227,094900,1019117275,4190,4180,4200,4180,1636
20241227,094800,1012265650,4180,4180,4180,4150,2618
20241227,094700,1001381865,4160,4240,4240,4155,20177
20241227,094600,916581030,4245,4235,4250,4235,36
20241227,094500,916428090,4235,4255,4255,4225,22191
20241227,094400,822176060,4260,4265,4270,4260,3105
20241227,094300,808940830,4270,4265,4270,4265,257
20241227,094200,807843980,4265,4265,4265,4255,1403
20241227,094100,801867655,4265,4275,4275,4260,3038
20241227,094000,788910685,4280,4270,4280,4270,30
20241227,093900,788782435,4270,4270,4285,4270,1587
20241227,093800,781986670,4270,4280,4280,4270,1177
20241227,093700,776954340,4280,4270,4280,4270,2478
20241227,093600,766361890,4275,4270,4275,4270,911
20241227,093500,762471110,4275,4275,4275,4270,357
20241227,093400,760945440,4270,4280,4280,4270,883
20241227,093300,757171835,4280,4275,4280,4275,3659
20241227,093200,741519510,4275,4270,4275,4265,444
20241227,093100,739622900,4265,4265,4265,4265,100
20241227,093000,739196400,4275,4260,4275,4260,768
20241227,092900,735919360,4255,4255,4255,4255,590
20241227,092800,733408910,4255,4260,4260,4245,3986
20241227,092700,716461785,4275,4260,4275,4255,372
20241227,092600,714878855,4250,4260,4260,4250,2574
20241227,092500,703930355,4260,4265,4270,4260,1226
20241227,092400,698701635,4265,4280,4285,4265,551
20241227,092300,696347395,4280,4250,4280,4240,2896
20241227,092200,684017370,4250,4255,4255,4240,8713
20241227,092100,647005560,4250,4280,4280,4250,9019
20241227,092000,608622965,4280,4285,4285,4255,2480
20241227,091900,598059670,4285,4295,4295,4255,6178
20241227,091800,571671605,4295,4310,4310,4290,1765
20241227,091700,564078710,4310,4330,4340,4305,1632
20241227,091600,557019330,4330,4295,4330,4295,900
20241227,091500,553137790,4310,4285,4310,4285,8596
20241227,091400,516192665,4290,4290,4290,4265,4386
20241227,091300,497423920,4260,4265,4285,4250,7867
20241227,091200,463952790,4260,4330,4345,4260,14335
20241227,091100,402399240,4330,4350,4350,4320,2043
20241227,091000,393562085,4350,4335,4350,4315,7653
20241227,090900,360459535,4350,4345,4350,4330,6538
20241227,090800,332082595,4345,4355,4355,4340,3890
20241227,090700,315180325,4380,4340,4380,4335,3398
20241227,090600,300395340,4340,4360,4360,4340,578
20241227,090500,297882320,4335,4335,4350,4330,4086
20241227,090400,280153625,4320,4330,4360,4320,6985
20241227,090300,249930915,4330,4405,4405,4315,19306
20241227,090200,165990270,4395,4450,4450,4395,3750
20241227,090100,149390350,4450,4380,4450,4380,3428
20241227,090000,134303460,4370,4400,4415,4370,30476