KissMeData/099430/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,200900,6323852460,7350,7350,7350,7350,28000
20241227,200800,6323852460,7350,7350,7350,7350,0
20241227,200700,6323852460,7350,7350,7350,7350,0
20241227,200600,6323852460,7350,7350,7350,7350,0
20241227,200500,6323852460,7350,7350,7350,7350,0
20241227,200400,6323852460,7350,7350,7350,7350,0
20241227,200300,6323852460,7350,7350,7350,7350,0
20241227,200200,6323852460,7350,7350,7350,7350,0
20241227,200100,6323852460,7350,7350,7350,7350,0
20241227,200000,6323852460,7350,7350,7350,7350,0
20241227,195900,6323852460,7350,7350,7350,7350,0
20241227,195800,6323852460,7350,7350,7350,7350,0
20241227,195700,6323852460,7350,7350,7350,7350,0
20241227,195600,6323852460,7350,7350,7350,7350,0
20241227,195500,6323852460,7350,7350,7350,7350,0
20241227,195400,6323852460,7350,7350,7350,7350,0
20241227,195300,6323852460,7350,7350,7350,7350,0
20241227,195200,6323852460,7350,7350,7350,7350,0
20241227,195100,6323852460,7350,7350,7350,7350,0
20241227,195000,6323852460,7350,7350,7350,7350,0
20241227,194900,6323852460,7350,7350,7350,7350,0
20241227,194800,6323852460,7350,7350,7350,7350,0
20241227,194700,6323852460,7350,7350,7350,7350,0
20241227,194600,6323852460,7350,7350,7350,7350,0
20241227,194500,6323852460,7350,7350,7350,7350,0
20241227,194400,6323852460,7350,7350,7350,7350,0
20241227,194300,6323852460,7350,7350,7350,7350,0
20241227,194200,6323852460,7350,7350,7350,7350,0
20241227,194100,6323852460,7350,7350,7350,7350,0
20241227,194000,6323852460,7350,7350,7350,7350,0
20241227,193900,6323852460,7350,7350,7350,7350,28000
20241227,193800,6323852460,7350,7350,7350,7350,0
20241227,193700,6323852460,7350,7350,7350,7350,0
20241227,193600,6323852460,7350,7350,7350,7350,0
20241227,193500,6323852460,7350,7350,7350,7350,0
20241227,193400,6323852460,7350,7350,7350,7350,0
20241227,193300,6323852460,7350,7350,7350,7350,0
20241227,193200,6323852460,7350,7350,7350,7350,0
20241227,193100,6323852460,7350,7350,7350,7350,0
20241227,193000,6323852460,7350,7350,7350,7350,0
20241227,192900,6323852460,7350,7350,7350,7350,0
20241227,192800,6323852460,7350,7350,7350,7350,0
20241227,192700,6323852460,7350,7350,7350,7350,0
20241227,192600,6323852460,7350,7350,7350,7350,0
20241227,192500,6323852460,7350,7350,7350,7350,0
20241227,192400,6323852460,7350,7350,7350,7350,0
20241227,192300,6323852460,7350,7350,7350,7350,0
20241227,192200,6323852460,7350,7350,7350,7350,0
20241227,192100,6323852460,7350,7350,7350,7350,0
20241227,192000,6323852460,7350,7350,7350,7350,0
20241227,191900,6323852460,7350,7350,7350,7350,0
20241227,191800,6323852460,7350,7350,7350,7350,0
20241227,191700,6323852460,7350,7350,7350,7350,0
20241227,191600,6323852460,7350,7350,7350,7350,0
20241227,191500,6323852460,7350,7350,7350,7350,0
20241227,191400,6323852460,7350,7350,7350,7350,0
20241227,191300,6323852460,7350,7350,7350,7350,0
20241227,191200,6323852460,7350,7350,7350,7350,0
20241227,191100,6323852460,7350,7350,7350,7350,0
20241227,191000,6323852460,7350,7350,7350,7350,0
20241227,190900,6323852460,7350,7350,7350,7350,28000
20241227,190800,6323852460,7350,7350,7350,7350,0
20241227,190700,6323852460,7350,7350,7350,7350,0
20241227,190600,6323852460,7350,7350,7350,7350,0
20241227,190500,6323852460,7350,7350,7350,7350,0
20241227,190400,6323852460,7350,7350,7350,7350,0
20241227,190300,6323852460,7350,7350,7350,7350,0
20241227,190200,6323852460,7350,7350,7350,7350,0
20241227,190100,6323852460,7350,7350,7350,7350,0
20241227,190000,6323852460,7350,7350,7350,7350,0
20241227,185900,6323852460,7350,7350,7350,7350,0
20241227,185800,6323852460,7350,7350,7350,7350,0
20241227,185700,6323852460,7350,7350,7350,7350,0
20241227,185600,6323852460,7350,7350,7350,7350,0
20241227,185500,6323852460,7350,7350,7350,7350,0
20241227,185400,6323852460,7350,7350,7350,7350,0
20241227,185300,6323852460,7350,7350,7350,7350,0
20241227,185200,6323852460,7350,7350,7350,7350,0
20241227,185100,6323852460,7350,7350,7350,7350,0
20241227,185000,6323852460,7350,7350,7350,7350,0
20241227,184900,6323852460,7350,7350,7350,7350,0
20241227,184800,6323852460,7350,7350,7350,7350,0
20241227,184700,6323852460,7350,7350,7350,7350,0
20241227,184600,6323852460,7350,7350,7350,7350,0
20241227,184500,6323852460,7350,7350,7350,7350,0
20241227,184400,6323852460,7350,7350,7350,7350,0
20241227,184300,6323852460,7350,7350,7350,7350,0
20241227,184200,6323852460,7350,7350,7350,7350,0
20241227,184100,6323852460,7350,7350,7350,7350,0
20241227,184000,6323852460,7350,7350,7350,7350,0
20241227,183900,6323852460,7350,7350,7350,7350,28000
20241227,183800,6323852460,7350,7350,7350,7350,0
20241227,183700,6323852460,7350,7350,7350,7350,0
20241227,183600,6323852460,7350,7350,7350,7350,0
20241227,183500,6323852460,7350,7350,7350,7350,0
20241227,183400,6323852460,7350,7350,7350,7350,0
20241227,183300,6323852460,7350,7350,7350,7350,0
20241227,183200,6323852460,7350,7350,7350,7350,0
20241227,183100,6323852460,7350,7350,7350,7350,0
20241227,183000,6323852460,7350,7350,7350,7350,0
20241227,182900,6323852460,7350,7350,7350,7350,0
20241227,182800,6323852460,7350,7350,7350,7350,0
20241227,182700,6323852460,7350,7350,7350,7350,0
20241227,182600,6323852460,7350,7350,7350,7350,0
20241227,182500,6323852460,7350,7350,7350,7350,0
20241227,182400,6323852460,7350,7350,7350,7350,0
20241227,182300,6323852460,7350,7350,7350,7350,0
20241227,182200,6323852460,7350,7350,7350,7350,0
20241227,182100,6323852460,7350,7350,7350,7350,0
20241227,182000,6323852460,7350,7350,7350,7350,0
20241227,181900,6323852460,7350,7350,7350,7350,0
20241227,181800,6323852460,7350,7350,7350,7350,0
20241227,181700,6323852460,7350,7350,7350,7350,0
20241227,181600,6323852460,7350,7350,7350,7350,0
20241227,181500,6323852460,7350,7350,7350,7350,0
20241227,181400,6323852460,7350,7350,7350,7350,0
20241227,181300,6323852460,7350,7350,7350,7350,0
20241227,181200,6323852460,7350,7350,7350,7350,0
20241227,181100,6323852460,7350,7350,7350,7350,0
20241227,181000,6323852460,7350,7350,7350,7350,0
20241227,180900,6323852460,7350,7350,7350,7350,28000
20241227,180800,6323852460,7350,7350,7350,7350,0
20241227,180700,6323852460,7350,7350,7350,7350,0
20241227,180600,6323852460,7350,7350,7350,7350,0
20241227,180500,6323852460,7350,7350,7350,7350,0
20241227,180400,6323852460,7350,7350,7350,7350,0
20241227,180300,6323852460,7350,7350,7350,7350,0
20241227,180200,6323852460,7350,7350,7350,7350,0
20241227,180100,6323852460,7350,7350,7350,7350,0
20241227,180000,6323852460,7350,7350,7350,7350,0
20241227,175900,6323852460,7350,7350,7350,7350,0
20241227,175800,6323852460,7350,7350,7350,7350,0
20241227,175700,6323852460,7350,7350,7350,7350,0
20241227,175600,6323852460,7350,7350,7350,7350,0
20241227,175500,6323852460,7350,7350,7350,7350,0
20241227,175400,6323852460,7350,7350,7350,7350,0
20241227,175300,6323852460,7350,7350,7350,7350,0
20241227,175200,6323852460,7350,7350,7350,7350,0
20241227,175100,6323852460,7350,7350,7350,7350,0
20241227,175000,6323852460,7350,7350,7350,7350,0
20241227,174900,6323852460,7350,7350,7350,7350,0
20241227,174800,6323852460,7350,7350,7350,7350,0
20241227,174700,6323852460,7350,7350,7350,7350,0
20241227,174600,6323852460,7350,7350,7350,7350,0
20241227,174500,6323852460,7350,7350,7350,7350,0
20241227,174400,6323852460,7350,7350,7350,7350,0
20241227,174300,6323852460,7350,7350,7350,7350,0
20241227,174200,6323852460,7350,7350,7350,7350,0
20241227,174100,6323852460,7350,7350,7350,7350,0
20241227,174000,6323852460,7350,7350,7350,7350,0
20241227,173900,6323852460,7350,7350,7350,7350,28000
20241227,173800,6323852460,7350,7350,7350,7350,0
20241227,173700,6323852460,7350,7350,7350,7350,0
20241227,173600,6323852460,7350,7350,7350,7350,0
20241227,173500,6323852460,7350,7350,7350,7350,0
20241227,173400,6323852460,7350,7350,7350,7350,0
20241227,173300,6323852460,7350,7350,7350,7350,0
20241227,173200,6323852460,7350,7350,7350,7350,0
20241227,173100,6323852460,7350,7350,7350,7350,0
20241227,173000,6323852460,7350,7350,7350,7350,0
20241227,172900,6323852460,7350,7350,7350,7350,0
20241227,172800,6323852460,7350,7350,7350,7350,0
20241227,172700,6323852460,7350,7350,7350,7350,0
20241227,172600,6323852460,7350,7350,7350,7350,0
20241227,172500,6323852460,7350,7350,7350,7350,0
20241227,172400,6323852460,7350,7350,7350,7350,0
20241227,172300,6323852460,7350,7350,7350,7350,0
20241227,172200,6323852460,7350,7350,7350,7350,0
20241227,172100,6323852460,7350,7350,7350,7350,0
20241227,172000,6323852460,7350,7350,7350,7350,0
20241227,171900,6323852460,7350,7350,7350,7350,0
20241227,171800,6323852460,7350,7350,7350,7350,0
20241227,171700,6323852460,7350,7350,7350,7350,0
20241227,171600,6323852460,7350,7350,7350,7350,0
20241227,171500,6323852460,7350,7350,7350,7350,0
20241227,171400,6323852460,7350,7350,7350,7350,0
20241227,171300,6323852460,7350,7350,7350,7350,0
20241227,171200,6323852460,7350,7350,7350,7350,0
20241227,171100,6323852460,7350,7350,7350,7350,0
20241227,171000,6323852460,7350,7350,7350,7350,0
20241227,170900,6323852460,7350,7350,7350,7350,28000
20241227,170800,6323852460,7350,7350,7350,7350,0
20241227,170700,6323852460,7350,7350,7350,7350,0
20241227,170600,6323852460,7350,7350,7350,7350,0
20241227,170500,6323852460,7350,7350,7350,7350,0
20241227,170400,6323852460,7350,7350,7350,7350,0
20241227,170300,6323852460,7350,7350,7350,7350,0
20241227,170200,6323852460,7350,7350,7350,7350,0
20241227,170100,6323852460,7350,7350,7350,7350,0
20241227,170000,6323852460,7350,7350,7350,7350,0
20241227,165900,6323852460,7350,7350,7350,7350,0
20241227,165800,6323852460,7350,7350,7350,7350,0
20241227,165700,6323852460,7350,7350,7350,7350,0
20241227,165600,6323852460,7350,7350,7350,7350,0
20241227,165500,6323852460,7350,7350,7350,7350,0
20241227,165400,6323852460,7350,7350,7350,7350,0
20241227,165300,6323852460,7350,7350,7350,7350,0
20241227,165200,6323852460,7350,7350,7350,7350,0
20241227,165100,6323852460,7350,7350,7350,7350,0
20241227,165000,6323852460,7350,7350,7350,7350,0
20241227,164900,6323852460,7350,7350,7350,7350,0
20241227,164800,6323852460,7350,7350,7350,7350,0
20241227,164700,6323852460,7350,7350,7350,7350,0
20241227,164600,6323852460,7350,7350,7350,7350,0
20241227,164500,6323852460,7350,7350,7350,7350,0
20241227,164400,6323852460,7350,7350,7350,7350,0
20241227,164300,6323852460,7350,7350,7350,7350,0
20241227,164200,6323852460,7350,7350,7350,7350,0
20241227,164100,6323852460,7350,7350,7350,7350,0
20241227,164000,6323852460,7350,7350,7350,7350,0
20241227,163900,6323852460,7350,7350,7350,7350,28000
20241227,163800,6323852460,7350,7350,7350,7350,0
20241227,163700,6323852460,7350,7350,7350,7350,0
20241227,163600,6323852460,7350,7350,7350,7350,0
20241227,163500,6323852460,7350,7350,7350,7350,0
20241227,163400,6323852460,7350,7350,7350,7350,0
20241227,163300,6323852460,7350,7350,7350,7350,0
20241227,163200,6323852460,7350,7350,7350,7350,0
20241227,163100,6323852460,7350,7350,7350,7350,0
20241227,163000,6323852460,7350,7350,7350,7350,0
20241227,162900,6323852460,7350,7350,7350,7350,0
20241227,162800,6323852460,7350,7350,7350,7350,0
20241227,162700,6323852460,7350,7350,7350,7350,0
20241227,162600,6323852460,7350,7350,7350,7350,0
20241227,162500,6323852460,7350,7350,7350,7350,0
20241227,162400,6323852460,7350,7350,7350,7350,0
20241227,162300,6323852460,7350,7350,7350,7350,0
20241227,162200,6323852460,7350,7350,7350,7350,0
20241227,162100,6323852460,7350,7350,7350,7350,0
20241227,162000,6323852460,7350,7350,7350,7350,0
20241227,161900,6323852460,7350,7350,7350,7350,0
20241227,161800,6323852460,7350,7350,7350,7350,0
20241227,161700,6323852460,7350,7350,7350,7350,0
20241227,161600,6323852460,7350,7350,7350,7350,0
20241227,161500,6323852460,7350,7350,7350,7350,0
20241227,161400,6323852460,7350,7350,7350,7350,0
20241227,161300,6323852460,7350,7350,7350,7350,0
20241227,161200,6323852460,7350,7350,7350,7350,0
20241227,161100,6323852460,7350,7350,7350,7350,0
20241227,161000,6323852460,7350,7350,7350,7350,0
20241227,160900,6323852460,7350,7350,7350,7350,28000
20241227,160800,6323852460,7350,7350,7350,7350,0
20241227,160700,6323852460,7350,7350,7350,7350,0
20241227,160600,6323852460,7350,7350,7350,7350,0
20241227,160500,6323852460,7350,7350,7350,7350,0
20241227,160400,6323852460,7350,7350,7350,7350,0
20241227,160300,6323852460,7350,7350,7350,7350,0
20241227,160200,6323852460,7350,7350,7350,7350,0
20241227,160100,6323852460,7350,7350,7350,7350,0
20241227,160000,6323852460,7350,7350,7350,7350,0
20241227,155900,6323852460,7350,7350,7350,7350,0
20241227,155800,6323852460,7350,7350,7350,7350,0
20241227,155700,6323852460,7350,7350,7350,7350,0
20241227,155600,6323852460,7350,7350,7350,7350,0
20241227,155500,6323852460,7350,7350,7350,7350,0
20241227,155400,6323852460,7350,7350,7350,7350,0
20241227,155300,6323852460,7350,7350,7350,7350,0
20241227,155200,6323852460,7350,7350,7350,7350,0
20241227,155100,6323852460,7350,7350,7350,7350,0
20241227,155000,6323852460,7350,7350,7350,7350,0
20241227,154900,6323852460,7350,7350,7350,7350,0
20241227,154800,6323852460,7350,7350,7350,7350,0
20241227,154700,6323852460,7350,7350,7350,7350,0
20241227,154600,6323852460,7350,7350,7350,7350,0
20241227,154500,6323852460,7350,7350,7350,7350,0
20241227,154400,6323852460,7350,7350,7350,7350,0
20241227,154300,6323852460,7350,7350,7350,7350,0
20241227,154200,6323852460,7350,7350,7350,7350,0
20241227,154100,6323852460,7350,7350,7350,7350,0
20241227,154000,6323852460,7350,7350,7350,7350,0
20241227,153900,6323852460,7350,7350,7350,7350,28000
20241227,153800,6323852460,7350,7350,7350,7350,0
20241227,153700,6323852460,7350,7350,7350,7350,0
20241227,153600,6323852460,7350,7350,7350,7350,0
20241227,153500,6323852460,7350,7350,7350,7350,0
20241227,153400,6323852460,7350,7350,7350,7350,0
20241227,153300,6323852460,7350,7350,7350,7350,0
20241227,153200,6323852460,7350,7350,7350,7350,0
20241227,153100,6323852460,7350,7350,7350,7350,0
20241227,153000,6323852460,7350,7350,7350,7350,28000
20241227,152900,6118052460,7330,7330,7330,7330,0
20241227,152800,6118052460,7330,7330,7330,7330,0
20241227,152700,6118052460,7330,7330,7330,7330,0
20241227,152600,6118052460,7330,7330,7330,7330,0
20241227,152500,6118052460,7330,7330,7330,7330,0
20241227,152400,6118052460,7330,7330,7330,7330,0
20241227,152300,6118052460,7330,7330,7330,7330,0
20241227,152200,6118052460,7330,7330,7330,7330,0
20241227,152100,6118052460,7330,7330,7330,7330,0
20241227,152000,6118052460,7330,7330,7330,7330,0
20241227,151900,6118052460,7330,7320,7330,7310,981
20241227,151800,6110874740,7320,7330,7330,7310,3355
20241227,151700,6086316660,7330,7320,7330,7310,1503
20241227,151600,6075315380,7320,7320,7320,7310,1044
20241227,151500,6067682270,7310,7320,7320,7310,278
20241227,151400,6065648610,7330,7320,7330,7310,3035
20241227,151300,6043453990,7340,7340,7340,7320,3973
20241227,151200,6014338380,7340,7340,7340,7320,540
20241227,151100,6010381060,7340,7320,7350,7320,470
20241227,151000,6006932330,7360,7310,7360,7310,5545
20241227,150900,5966208220,7310,7300,7310,7290,954
20241227,150800,5959243780,7290,7280,7300,7280,2855
20241227,150700,5938415360,7280,7270,7280,7270,536
20241227,150600,5934518470,7270,7270,7280,7270,329
20241227,150500,5932126170,7270,7270,7280,7270,97
20241227,150400,5931420950,7270,7260,7270,7250,847
20241227,150300,5925271730,7260,7260,7260,7260,425
20241227,150200,5922186230,7260,7260,7260,7260,288
20241227,150100,5920095350,7270,7260,7270,7260,777
20241227,150000,5914451830,7260,7260,7260,7260,87
20241227,145900,5913820210,7260,7240,7270,7240,8305
20241227,145800,5853609820,7240,7240,7250,7240,105
20241227,145700,5852849120,7250,7250,7250,7240,248
20241227,145600,5851052990,7250,7240,7250,7240,847
20241227,145500,5844917280,7240,7250,7250,7240,251
20241227,145400,5843099020,7240,7240,7240,7240,347
20241227,145300,5840586740,7240,7240,7240,7230,1141
20241227,145200,5832325980,7240,7240,7240,7240,241
20241227,145100,5830581140,7240,7250,7250,7240,359
20241227,145000,5827981250,7250,7250,7260,7250,1667
20241227,144900,5815895490,7260,7260,7260,7250,9
20241227,144800,5815830190,7250,7250,7250,7250,464
20241227,144700,5812466190,7250,7250,7250,7250,150
20241227,144600,5811378690,7250,7250,7250,7250,419
20241227,144500,5808340940,7250,7250,7250,7250,292
20241227,144400,5806223940,7250,7250,7250,7250,35
20241227,144300,5805970190,7250,7250,7250,7250,2471
20241227,144200,5788055440,7260,7260,7260,7260,780
20241227,144100,5782392640,7260,7270,7270,7260,1234
20241227,144000,5773423620,7270,7280,7280,7270,5
20241227,143900,5773387250,7270,7280,7280,7270,1000
20241227,143800,5766110420,7290,7290,7290,7290,2
20241227,143700,5766095840,7280,7280,7290,7280,123
20241227,143600,5765199400,7290,7280,7290,7280,241
20241227,143500,5763444420,7270,7280,7280,7270,1195
20241227,143400,5754754880,7280,7300,7300,7280,1042
20241227,143300,5747153870,7310,7300,7310,7290,772
20241227,143200,5741518980,7290,7290,7290,7280,446
20241227,143100,5738268140,7280,7280,7280,7280,200
20241227,143000,5736812140,7290,7300,7300,7280,1013
20241227,142900,5729418730,7300,7290,7300,7290,3122
20241227,142800,5706629870,7280,7290,7300,7280,4341
20241227,142700,5674986290,7270,7270,7270,7250,633
20241227,142600,5670386410,7270,7270,7270,7260,250
20241227,142500,5668570140,7270,7270,7270,7270,3
20241227,142400,5668548330,7290,7260,7290,7250,255
20241227,142300,5666697850,7290,7270,7290,7250,2183
20241227,142200,5650820800,7270,7270,7270,7270,224
20241227,142100,5649192320,7270,7280,7280,7270,63
20241227,142000,5648733710,7280,7280,7280,7280,1010
20241227,141900,5641380910,7270,7270,7270,7270,0
20241227,141800,5641380910,7270,7270,7270,7270,506
20241227,141700,5637702290,7270,7270,7270,7270,772
20241227,141600,5632089850,7270,7270,7270,7270,924
20241227,141500,5625372370,7270,7260,7270,7260,1393
20241227,141400,5615248280,7250,7260,7260,7250,136
20241227,141300,5614260960,7250,7250,7250,7250,84
20241227,141200,5613651960,7260,7250,7260,7250,758
20241227,141100,5608153090,7240,7240,7250,7240,786
20241227,141000,5602462430,7230,7230,7230,7230,0
20241227,140900,5602462430,7230,7230,7230,7230,1043
20241227,140800,5594921540,7230,7230,7230,7230,57
20241227,140700,5594509430,7230,7230,7230,7230,0
20241227,140600,5594509430,7230,7240,7240,7220,3292
20241227,140500,5570709540,7250,7230,7250,7230,279
20241227,140400,5568687620,7240,7240,7240,7240,392
20241227,140300,5565849540,7240,7230,7240,7230,1061
20241227,140200,5558176510,7230,7220,7230,7220,37
20241227,140100,5557909060,7220,7220,7220,7220,3
20241227,140000,5557887400,7220,7220,7220,7220,0
20241227,135900,5557887400,7220,7220,7220,7220,3
20241227,135800,5557865740,7230,7230,7230,7230,138
20241227,135700,5556868000,7230,7230,7230,7230,150
20241227,135600,5555783500,7230,7230,7230,7230,27
20241227,135500,5555588290,7230,7220,7240,7220,1631
20241227,135400,5543795830,7210,7210,7210,7210,175
20241227,135300,5542534080,7210,7220,7220,7210,2000
20241227,135200,5528106220,7220,7220,7220,7220,148
20241227,135100,5527037660,7220,7220,7220,7220,3024
20241227,135000,5505204380,7220,7220,7220,7220,250
20241227,134900,5503399380,7220,7230,7230,7220,4
20241227,134800,5503370490,7230,7230,7230,7230,27
20241227,134700,5503175280,7230,7230,7230,7230,741
20241227,134600,5497817850,7240,7230,7240,7230,29
20241227,134500,5497607960,7240,7240,7240,7240,0
20241227,134400,5497607960,7240,7240,7240,7240,0
20241227,134300,5497607960,7240,7250,7250,7240,596
20241227,134200,5493291920,7240,7260,7260,7240,1299
20241227,134100,5483874660,7250,7250,7250,7250,5
20241227,134000,5483838410,7250,7260,7260,7250,90
20241227,133900,5483185390,7260,7260,7260,7260,101
20241227,133800,5482452130,7260,7260,7260,7260,463
20241227,133700,5479090750,7260,7260,7260,7250,15
20241227,133600,5478981930,7250,7260,7260,7250,388
20241227,133500,5476165180,7260,7260,7270,7260,31
20241227,133400,5475940050,7260,7250,7260,7250,926
20241227,133300,5469217440,7250,7260,7260,7250,18
20241227,133200,5469086820,7250,7240,7250,7240,577
20241227,133100,5464904670,7240,7240,7240,7240,50
20241227,133000,5464542670,7240,7250,7250,7240,449
20241227,132900,5461288140,7250,7250,7250,7250,100
20241227,132800,5460563140,7250,7250,7260,7250,203
20241227,132700,5459090860,7250,7250,7250,7250,249
20241227,132600,5457285610,7250,7260,7260,7250,51
20241227,132500,5456915850,7260,7260,7260,7260,1
20241227,132400,5456908590,7260,7250,7260,7250,79
20241227,132300,5456335090,7260,7250,7260,7250,839
20241227,132200,5450245010,7250,7250,7250,7250,1194
20241227,132100,5441588510,7250,7230,7250,7230,167
20241227,132000,5440379750,7240,7230,7240,7230,391
20241227,131900,5437549780,7240,7230,7240,7230,533
20241227,131800,5433692280,7220,7230,7230,7220,608
20241227,131700,5429298940,7230,7230,7230,7220,582
20241227,131600,5425091110,7230,7230,7230,7230,1424
20241227,131500,5414795590,7220,7220,7220,7220,350
20241227,131400,5412268590,7210,7220,7220,7210,24
20241227,131300,5412095350,7220,7210,7220,7210,2195
20241227,131200,5396267600,7220,7220,7220,7220,188
20241227,131100,5394910240,7210,7220,7220,7210,73
20241227,131000,5394383310,7220,7210,7220,7210,492
20241227,130900,5390832850,7210,7210,7210,7210,51
20241227,130800,5390465140,7210,7210,7210,7200,2496
20241227,130700,5372478980,7210,7220,7220,7210,315
20241227,130600,5370206480,7210,7220,7220,7210,418
20241227,130500,5367189930,7220,7220,7220,7220,833
20241227,130400,5361175670,7220,7220,7220,7220,388
20241227,130300,5358374310,7220,7220,7220,7220,200
20241227,130200,5356930310,7220,7220,7220,7220,368
20241227,130100,5354273350,7220,7230,7230,7220,1001
20241227,130000,5347045600,7220,7230,7230,7220,165
20241227,125900,5345854250,7230,7230,7230,7230,114
20241227,125800,5345030030,7220,7220,7230,7220,2490
20241227,125700,5327046670,7220,7220,7220,7220,385
20241227,125600,5324266970,7220,7220,7220,7220,620
20241227,125500,5319790570,7230,7220,7230,7220,223
20241227,125400,5318179360,7220,7230,7230,7220,274
20241227,125300,5316199690,7230,7220,7230,7220,292
20241227,125200,5314088590,7230,7240,7240,7230,1802
20241227,125100,5301053300,7240,7240,7250,7240,348
20241227,125000,5298533580,7250,7240,7250,7240,1594
20241227,124900,5286978410,7240,7240,7240,7240,70
20241227,124800,5286471610,7240,7250,7250,7240,185
20241227,124700,5285132160,7250,7250,7250,7250,14
20241227,124600,5285030660,7240,7240,7250,7240,686
20241227,124500,5280059020,7240,7240,7240,7240,66
20241227,124400,5279581180,7240,7240,7240,7240,852
20241227,124300,5273412700,7240,7240,7240,7240,3
20241227,124200,5273390980,7240,7240,7240,7240,0
20241227,124100,5273390980,7240,7240,7240,7240,0
20241227,124000,5273390980,7240,7240,7240,7240,191
20241227,123900,5272008140,7240,7240,7240,7240,163
20241227,123800,5270828020,7240,7240,7240,7240,256
20241227,123700,5268974580,7250,7250,7250,7240,709
20241227,123600,5263840680,7240,7250,7260,7240,419
20241227,123500,5260801600,7230,7250,7250,7230,400
20241227,123400,5257905310,7250,7260,7260,7250,756
20241227,123300,5252423300,7250,7250,7250,7250,1420
20241227,123200,5242128300,7240,7240,7240,7240,24
20241227,123100,5241954540,7240,7250,7250,7240,41
20241227,123000,5241657300,7240,7250,7250,7240,378
20241227,122900,5238918250,7250,7240,7250,7240,21
20241227,122800,5238766200,7240,7240,7240,7240,194
20241227,122700,5237361640,7240,7240,7240,7240,161
20241227,122600,5236196000,7240,7240,7250,7240,1247
20241227,122500,5227166560,7240,7240,7240,7240,2
20241227,122400,5227152080,7230,7240,7240,7220,726
20241227,122300,5221908350,7220,7230,7230,7220,1510
20241227,122200,5211002100,7230,7230,7230,7230,127
20241227,122100,5210083890,7230,7230,7230,7220,219
20241227,122000,5208500720,7220,7230,7240,7220,847
20241227,121900,5202375430,7230,7230,7230,7230,0
20241227,121800,5202375430,7230,7230,7230,7230,14
20241227,121700,5202274210,7230,7230,7230,7230,504
20241227,121600,5198630290,7230,7230,7230,7230,802
20241227,121500,5192831830,7230,7230,7230,7230,152
20241227,121400,5191732870,7230,7230,7230,7220,199
20241227,121300,5190294330,7210,7220,7220,7210,817
20241227,121200,5184400500,7220,7220,7230,7220,388
20241227,121100,5181598620,7220,7220,7220,7220,23
20241227,121000,5181432560,7230,7230,7230,7230,172
20241227,120900,5180189000,7230,7230,7230,7230,42
20241227,120800,5179885340,7230,7220,7230,7220,664
20241227,120700,5175084960,7220,7210,7220,7210,717
20241227,120600,5169912310,7220,7220,7220,7220,163
20241227,120500,5168735450,7220,7220,7220,7210,249
20241227,120400,5166938230,7220,7200,7220,7200,2175
20241227,120300,5151269540,7200,7210,7220,7200,3131
20241227,120200,5128719480,7210,7210,7210,7200,182
20241227,120100,5127407510,7210,7210,7210,7200,520
20241227,120000,5123658350,7210,7210,7210,7200,287
20241227,115900,5121589380,7210,7210,7210,7210,130
20241227,115800,5120652080,7210,7210,7210,7200,1795
20241227,115700,5107724400,7210,7240,7240,7210,8880
20241227,115600,5043618430,7240,7240,7250,7240,174
20241227,115500,5042358630,7250,7250,7250,7240,9
20241227,115400,5042293410,7250,7250,7250,7250,0
20241227,115300,5042293410,7250,7250,7250,7250,55
20241227,115200,5041894660,7240,7250,7250,7240,98
20241227,115100,5041184190,7250,7250,7250,7250,353
20241227,115000,5038624940,7250,7250,7250,7250,88
20241227,114900,5037986940,7260,7260,7260,7260,4
20241227,114800,5037957900,7250,7270,7270,7250,244
20241227,114700,5036185120,7270,7270,7270,7270,33
20241227,114600,5035945210,7280,7270,7280,7270,733
20241227,114500,5030609000,7280,7280,7280,7280,0
20241227,114400,5030609000,7280,7280,7280,7280,7
20241227,114300,5030558040,7270,7270,7270,7270,1127
20241227,114200,5022364750,7270,7250,7280,7250,2533
20241227,114100,5003965550,7260,7250,7260,7250,14
20241227,114000,5003864010,7250,7250,7250,7230,1370
20241227,113900,4993935210,7230,7240,7240,7230,1169
20241227,113800,4985473750,7240,7240,7240,7240,1022
20241227,113700,4978074470,7250,7250,7250,7240,133
20241227,113600,4977111020,7250,7230,7250,7220,3259
20241227,113500,4953545130,7230,7230,7250,7230,162
20241227,113400,4952373850,7240,7230,7250,7230,150
20241227,113300,4951287780,7220,7220,7240,7220,2413
20241227,113200,4933859300,7230,7230,7230,7220,1711
20241227,113100,4921501100,7220,7220,7230,7210,1206
20241227,113000,4912804780,7220,7250,7250,7220,4299
20241227,112900,4881713680,7250,7250,7250,7250,210
20241227,112800,4880191180,7250,7250,7250,7250,0
20241227,112700,4880191180,7250,7250,7260,7250,650
20241227,112600,4875474950,7260,7260,7260,7260,194
20241227,112500,4874066510,7250,7260,7270,7250,1100
20241227,112400,4866082800,7270,7260,7270,7260,206
20241227,112300,4864587180,7260,7260,7260,7260,241
20241227,112200,4862837520,7260,7280,7280,7260,877
20241227,112100,4856467970,7270,7280,7290,7270,2438
20241227,112000,4838720570,7280,7280,7280,7280,124
20241227,111900,4837817850,7280,7280,7280,7280,1341
20241227,111800,4828055370,7270,7270,7270,7270,180
20241227,111700,4826746770,7270,7280,7280,7270,437
20241227,111600,4823567410,7310,7300,7310,7290,636
20241227,111500,4818928050,7310,7300,7310,7290,4
20241227,111400,4818898850,7300,7290,7310,7290,289
20241227,111300,4816788220,7300,7310,7310,7300,2184
20241227,111200,4800825010,7300,7280,7300,7270,3295
20241227,111100,4776786310,7260,7270,7280,7260,809
20241227,111000,4770902880,7260,7260,7270,7240,2166
20241227,110900,4755171480,7240,7220,7260,7220,1382
20241227,110800,4745165110,7210,7230,7250,7210,5584
20241227,110700,4704840330,7260,7260,7260,7260,1600
20241227,110600,4693224330,7250,7250,7250,7240,416
20241227,110500,4690210160,7240,7210,7240,7210,635
20241227,110400,4685631210,7210,7240,7260,7200,23016
20241227,110300,4519792770,7240,7250,7250,7230,3808
20241227,110200,4492233160,7260,7290,7290,7260,7917
20241227,110100,4434728830,7290,7310,7320,7290,2803
20241227,110000,4414272460,7310,7310,7320,7310,1002
20241227,105900,4406947820,7300,7330,7330,7300,1995
20241227,105800,4392360760,7330,7330,7350,7330,2538
20241227,105700,4373748270,7340,7320,7340,7320,1260
20241227,105600,4364514340,7320,7310,7320,7300,2878
20241227,105500,4343473760,7310,7310,7320,7310,1213
20241227,105400,4334604840,7310,7320,7320,7310,1987
20241227,105300,4320077600,7310,7290,7310,7290,417
20241227,105200,4317033760,7260,7300,7300,7260,5640
20241227,105100,4275996310,7300,7320,7320,7300,6109
20241227,105000,4231354580,7320,7310,7320,7310,1112
20241227,104900,4223223880,7310,7320,7320,7310,286
20241227,104800,4221130620,7310,7330,7330,7300,374
20241227,104700,4218396080,7310,7310,7320,7310,727
20241227,104600,4213080110,7320,7320,7330,7320,544
20241227,104500,4209097330,7330,7320,7330,7300,2811
20241227,104400,4188544040,7320,7360,7360,7320,2131
20241227,104300,4172913270,7360,7360,7370,7350,837
20241227,104200,4166750840,7360,7350,7370,7340,951
20241227,104100,4159758100,7350,7340,7370,7340,825
20241227,104000,4153696410,7340,7330,7340,7330,295
20241227,103900,4151532780,7320,7330,7330,7320,767
20241227,103800,4145915070,7340,7350,7350,7330,721
20241227,103700,4140623170,7350,7350,7350,7350,139
20241227,103600,4139601520,7330,7340,7350,7330,1553
20241227,103500,4128201600,7340,7350,7370,7340,2163
20241227,103400,4112321510,7340,7360,7360,7340,639
20241227,103300,4107627880,7360,7360,7360,7360,367
20241227,103200,4104926760,7370,7360,7370,7360,428
20241227,103100,4101774610,7360,7340,7360,7340,246
20241227,103000,4099968530,7330,7350,7360,7330,620
20241227,102900,4095417430,7350,7350,7350,7330,167
20241227,102800,4094190460,7340,7330,7340,7330,2129
20241227,102700,4078581380,7340,7330,7340,7320,1994
20241227,102600,4063954990,7310,7330,7340,7300,5607
20241227,102500,4022881900,7340,7350,7350,7340,1043
20241227,102400,4015221090,7350,7380,7380,7340,8139
20241227,102300,3955374750,7380,7390,7390,7380,1295
20241227,102200,3945812520,7380,7400,7410,7380,7546
20241227,102100,3890000520,7410,7410,7420,7390,1731
20241227,102000,3877184780,7410,7430,7430,7410,652
20241227,101900,3872343300,7420,7420,7430,7410,1246
20241227,101800,3863097300,7430,7440,7440,7420,681
20241227,101700,3858036750,7440,7470,7480,7440,7546
20241227,101600,3801780900,7480,7470,7480,7470,1113
20241227,101500,3793462540,7470,7460,7470,7450,1003
20241227,101400,3785979670,7460,7460,7470,7450,523
20241227,101300,3782077300,7470,7470,7470,7460,2578
20241227,101200,3762829930,7470,7490,7500,7460,5494
20241227,101100,3721775820,7500,7470,7500,7470,20663
20241227,101000,3566918750,7470,7500,7500,7450,6916
20241227,100900,3515250350,7500,7510,7520,7470,9920
20241227,100800,3440785560,7510,7450,7510,7450,36774
20241227,100700,3165505290,7440,7400,7460,7400,17952
20241227,100600,3031944710,7410,7390,7420,7390,5108
20241227,100500,2994118730,7390,7380,7390,7380,3099
20241227,100400,2971234630,7370,7390,7390,7330,734
20241227,100300,2965824920,7310,7370,7390,7310,4511
20241227,100200,2932767290,7370,7420,7420,7370,4983
20241227,100100,2895895700,7420,7430,7430,7420,2853
20241227,100000,2874718210,7420,7410,7430,7410,8460
20241227,095900,2811898220,7420,7400,7420,7380,6576
20241227,095800,2763192000,7400,7320,7400,7320,11779
20241227,095700,2676398000,7330,7340,7340,7330,506
20241227,095600,2672685310,7350,7320,7350,7320,4999
20241227,095500,2636003810,7320,7300,7320,7300,1366
20241227,095400,2626008980,7300,7290,7310,7290,1773
20241227,095300,2613062480,7300,7330,7330,7280,2344
20241227,095200,2595961170,7330,7300,7330,7290,3492
20241227,095100,2570434700,7290,7280,7290,7280,416
20241227,095000,2567403300,7290,7310,7310,7290,675
20241227,094900,2562481800,7310,7270,7310,7270,3872
20241227,094800,2534242760,7280,7280,7280,7270,742
20241227,094700,2528848010,7270,7270,7280,7260,1359
20241227,094600,2518956740,7270,7220,7270,7220,7869
20241227,094500,2461972120,7210,7210,7220,7210,1254
20241227,094400,2452930740,7220,7220,7220,7210,1791
20241227,094300,2440017520,7210,7230,7230,7210,4096
20241227,094200,2410461030,7230,7230,7230,7230,260
20241227,094100,2408581230,7230,7230,7230,7230,623
20241227,094000,2404076940,7230,7230,7240,7220,2084
20241227,093900,2389010820,7240,7240,7240,7230,1119
20241227,093800,2380917580,7240,7230,7250,7230,1790
20241227,093700,2367969660,7230,7220,7240,7220,1573
20241227,093600,2356591370,7230,7210,7230,7200,4727
20241227,093500,2322479390,7220,7220,7230,7200,1350
20241227,093400,2312732820,7220,7210,7230,7210,4557
20241227,093300,2279870090,7210,7200,7240,7200,2530
20241227,093200,2261644340,7200,7240,7260,7190,10821
20241227,093100,2183644410,7240,7260,7260,7210,4453
20241227,093000,2151493380,7250,7220,7260,7210,7610
20241227,092900,2096393880,7220,7220,7240,7220,4688
20241227,092800,2062533620,7240,7240,7240,7240,10
20241227,092700,2062461220,7240,7240,7240,7240,13
20241227,092600,2062367100,7220,7250,7250,7220,1055
20241227,092500,2054736010,7250,7240,7260,7240,2376
20241227,092400,2037533110,7240,7250,7260,7240,365
20241227,092300,2034886790,7250,7210,7250,7210,4275
20241227,092200,2003978360,7210,7240,7240,7200,3544
20241227,092100,1978448840,7200,7240,7250,7190,14100
20241227,092000,1876836540,7240,7260,7270,7220,2996
20241227,091900,1855136340,7270,7270,7270,7260,1379
20241227,091800,1845123290,7270,7280,7280,7260,941
20241227,091700,1838289640,7290,7280,7290,7250,1892
20241227,091600,1824517610,7280,7250,7280,7240,1127
20241227,091500,1816339170,7250,7260,7270,7250,954
20241227,091400,1809411800,7270,7260,7270,7260,505
20241227,091300,1805745450,7280,7230,7280,7210,5875
20241227,091200,1763267950,7210,7280,7290,7210,3987
20241227,091100,1734423150,7250,7280,7300,7250,4267
20241227,091000,1703365480,7270,7300,7320,7270,4397
20241227,090900,1671290630,7300,7300,7350,7300,1564
20241227,090800,1659866730,7350,7300,7350,7290,3388
20241227,090700,1635106380,7300,7310,7320,7260,2233
20241227,090600,1618787740,7300,7270,7310,7250,6029
20241227,090500,1574964910,7270,7310,7320,7270,5372
20241227,090400,1535761830,7310,7330,7380,7310,8033
20241227,090300,1476798030,7350,7400,7450,7340,18429
20241227,090200,1340579290,7410,7310,7420,7290,12669
20241227,090100,1246889250,7280,7330,7450,7250,16248
20241227,090000,1127748690,7330,7270,7330,7250,11780