KissMeData/331920/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,211700,212925015,3195,3195,3195,3195,877
20241227,211600,212925015,3195,3195,3195,3195,0
20241227,211500,212925015,3195,3195,3195,3195,0
20241227,211400,212925015,3195,3195,3195,3195,0
20241227,211300,212925015,3195,3195,3195,3195,0
20241227,211200,212925015,3195,3195,3195,3195,0
20241227,211100,212925015,3195,3195,3195,3195,0
20241227,211000,212925015,3195,3195,3195,3195,0
20241227,210900,212925015,3195,3195,3195,3195,0
20241227,210800,212925015,3195,3195,3195,3195,0
20241227,210700,212925015,3195,3195,3195,3195,0
20241227,210600,212925015,3195,3195,3195,3195,0
20241227,210500,212925015,3195,3195,3195,3195,0
20241227,210400,212925015,3195,3195,3195,3195,0
20241227,210300,212925015,3195,3195,3195,3195,0
20241227,210200,212925015,3195,3195,3195,3195,0
20241227,210100,212925015,3195,3195,3195,3195,0
20241227,210000,212925015,3195,3195,3195,3195,0
20241227,205900,212925015,3195,3195,3195,3195,0
20241227,205800,212925015,3195,3195,3195,3195,0
20241227,205700,212925015,3195,3195,3195,3195,0
20241227,205600,212925015,3195,3195,3195,3195,0
20241227,205500,212925015,3195,3195,3195,3195,0
20241227,205400,212925015,3195,3195,3195,3195,0
20241227,205300,212925015,3195,3195,3195,3195,0
20241227,205200,212925015,3195,3195,3195,3195,0
20241227,205100,212925015,3195,3195,3195,3195,0
20241227,205000,212925015,3195,3195,3195,3195,0
20241227,204900,212925015,3195,3195,3195,3195,0
20241227,204800,212925015,3195,3195,3195,3195,0
20241227,204700,212925015,3195,3195,3195,3195,877
20241227,204600,212925015,3195,3195,3195,3195,0
20241227,204500,212925015,3195,3195,3195,3195,0
20241227,204400,212925015,3195,3195,3195,3195,0
20241227,204300,212925015,3195,3195,3195,3195,0
20241227,204200,212925015,3195,3195,3195,3195,0
20241227,204100,212925015,3195,3195,3195,3195,0
20241227,204000,212925015,3195,3195,3195,3195,0
20241227,203900,212925015,3195,3195,3195,3195,0
20241227,203800,212925015,3195,3195,3195,3195,0
20241227,203700,212925015,3195,3195,3195,3195,0
20241227,203600,212925015,3195,3195,3195,3195,0
20241227,203500,212925015,3195,3195,3195,3195,0
20241227,203400,212925015,3195,3195,3195,3195,0
20241227,203300,212925015,3195,3195,3195,3195,0
20241227,203200,212925015,3195,3195,3195,3195,0
20241227,203100,212925015,3195,3195,3195,3195,0
20241227,203000,212925015,3195,3195,3195,3195,0
20241227,202900,212925015,3195,3195,3195,3195,0
20241227,202800,212925015,3195,3195,3195,3195,0
20241227,202700,212925015,3195,3195,3195,3195,0
20241227,202600,212925015,3195,3195,3195,3195,0
20241227,202500,212925015,3195,3195,3195,3195,0
20241227,202400,212925015,3195,3195,3195,3195,0
20241227,202300,212925015,3195,3195,3195,3195,0
20241227,202200,212925015,3195,3195,3195,3195,0
20241227,202100,212925015,3195,3195,3195,3195,0
20241227,202000,212925015,3195,3195,3195,3195,0
20241227,201900,212925015,3195,3195,3195,3195,0
20241227,201800,212925015,3195,3195,3195,3195,0
20241227,201700,212925015,3195,3195,3195,3195,877
20241227,201600,212925015,3195,3195,3195,3195,0
20241227,201500,212925015,3195,3195,3195,3195,0
20241227,201400,212925015,3195,3195,3195,3195,0
20241227,201300,212925015,3195,3195,3195,3195,0
20241227,201200,212925015,3195,3195,3195,3195,0
20241227,201100,212925015,3195,3195,3195,3195,0
20241227,201000,212925015,3195,3195,3195,3195,0
20241227,200900,212925015,3195,3195,3195,3195,0
20241227,200800,212925015,3195,3195,3195,3195,0
20241227,200700,212925015,3195,3195,3195,3195,0
20241227,200600,212925015,3195,3195,3195,3195,0
20241227,200500,212925015,3195,3195,3195,3195,0
20241227,200400,212925015,3195,3195,3195,3195,0
20241227,200300,212925015,3195,3195,3195,3195,0
20241227,200200,212925015,3195,3195,3195,3195,0
20241227,200100,212925015,3195,3195,3195,3195,0
20241227,200000,212925015,3195,3195,3195,3195,0
20241227,195900,212925015,3195,3195,3195,3195,0
20241227,195800,212925015,3195,3195,3195,3195,0
20241227,195700,212925015,3195,3195,3195,3195,0
20241227,195600,212925015,3195,3195,3195,3195,0
20241227,195500,212925015,3195,3195,3195,3195,0
20241227,195400,212925015,3195,3195,3195,3195,0
20241227,195300,212925015,3195,3195,3195,3195,0
20241227,195200,212925015,3195,3195,3195,3195,0
20241227,195100,212925015,3195,3195,3195,3195,0
20241227,195000,212925015,3195,3195,3195,3195,0
20241227,194900,212925015,3195,3195,3195,3195,0
20241227,194800,212925015,3195,3195,3195,3195,0
20241227,194700,212925015,3195,3195,3195,3195,877
20241227,194600,212925015,3195,3195,3195,3195,0
20241227,194500,212925015,3195,3195,3195,3195,0
20241227,194400,212925015,3195,3195,3195,3195,0
20241227,194300,212925015,3195,3195,3195,3195,0
20241227,194200,212925015,3195,3195,3195,3195,0
20241227,194100,212925015,3195,3195,3195,3195,0
20241227,194000,212925015,3195,3195,3195,3195,0
20241227,193900,212925015,3195,3195,3195,3195,0
20241227,193800,212925015,3195,3195,3195,3195,0
20241227,193700,212925015,3195,3195,3195,3195,0
20241227,193600,212925015,3195,3195,3195,3195,0
20241227,193500,212925015,3195,3195,3195,3195,0
20241227,193400,212925015,3195,3195,3195,3195,0
20241227,193300,212925015,3195,3195,3195,3195,0
20241227,193200,212925015,3195,3195,3195,3195,0
20241227,193100,212925015,3195,3195,3195,3195,0
20241227,193000,212925015,3195,3195,3195,3195,0
20241227,192900,212925015,3195,3195,3195,3195,0
20241227,192800,212925015,3195,3195,3195,3195,0
20241227,192700,212925015,3195,3195,3195,3195,0
20241227,192600,212925015,3195,3195,3195,3195,0
20241227,192500,212925015,3195,3195,3195,3195,0
20241227,192400,212925015,3195,3195,3195,3195,0
20241227,192300,212925015,3195,3195,3195,3195,0
20241227,192200,212925015,3195,3195,3195,3195,0
20241227,192100,212925015,3195,3195,3195,3195,0
20241227,192000,212925015,3195,3195,3195,3195,0
20241227,191900,212925015,3195,3195,3195,3195,0
20241227,191800,212925015,3195,3195,3195,3195,0
20241227,191700,212925015,3195,3195,3195,3195,877
20241227,191600,212925015,3195,3195,3195,3195,0
20241227,191500,212925015,3195,3195,3195,3195,0
20241227,191400,212925015,3195,3195,3195,3195,0
20241227,191300,212925015,3195,3195,3195,3195,0
20241227,191200,212925015,3195,3195,3195,3195,0
20241227,191100,212925015,3195,3195,3195,3195,0
20241227,191000,212925015,3195,3195,3195,3195,0
20241227,190900,212925015,3195,3195,3195,3195,0
20241227,190800,212925015,3195,3195,3195,3195,0
20241227,190700,212925015,3195,3195,3195,3195,0
20241227,190600,212925015,3195,3195,3195,3195,0
20241227,190500,212925015,3195,3195,3195,3195,0
20241227,190400,212925015,3195,3195,3195,3195,0
20241227,190300,212925015,3195,3195,3195,3195,0
20241227,190200,212925015,3195,3195,3195,3195,0
20241227,190100,212925015,3195,3195,3195,3195,0
20241227,190000,212925015,3195,3195,3195,3195,0
20241227,185900,212925015,3195,3195,3195,3195,0
20241227,185800,212925015,3195,3195,3195,3195,0
20241227,185700,212925015,3195,3195,3195,3195,0
20241227,185600,212925015,3195,3195,3195,3195,0
20241227,185500,212925015,3195,3195,3195,3195,0
20241227,185400,212925015,3195,3195,3195,3195,0
20241227,185300,212925015,3195,3195,3195,3195,0
20241227,185200,212925015,3195,3195,3195,3195,0
20241227,185100,212925015,3195,3195,3195,3195,0
20241227,185000,212925015,3195,3195,3195,3195,0
20241227,184900,212925015,3195,3195,3195,3195,0
20241227,184800,212925015,3195,3195,3195,3195,0
20241227,184700,212925015,3195,3195,3195,3195,877
20241227,184600,212925015,3195,3195,3195,3195,0
20241227,184500,212925015,3195,3195,3195,3195,0
20241227,184400,212925015,3195,3195,3195,3195,0
20241227,184300,212925015,3195,3195,3195,3195,0
20241227,184200,212925015,3195,3195,3195,3195,0
20241227,184100,212925015,3195,3195,3195,3195,0
20241227,184000,212925015,3195,3195,3195,3195,0
20241227,183900,212925015,3195,3195,3195,3195,0
20241227,183800,212925015,3195,3195,3195,3195,0
20241227,183700,212925015,3195,3195,3195,3195,0
20241227,183600,212925015,3195,3195,3195,3195,0
20241227,183500,212925015,3195,3195,3195,3195,0
20241227,183400,212925015,3195,3195,3195,3195,0
20241227,183300,212925015,3195,3195,3195,3195,0
20241227,183200,212925015,3195,3195,3195,3195,0
20241227,183100,212925015,3195,3195,3195,3195,0
20241227,183000,212925015,3195,3195,3195,3195,0
20241227,182900,212925015,3195,3195,3195,3195,0
20241227,182800,212925015,3195,3195,3195,3195,0
20241227,182700,212925015,3195,3195,3195,3195,0
20241227,182600,212925015,3195,3195,3195,3195,0
20241227,182500,212925015,3195,3195,3195,3195,0
20241227,182400,212925015,3195,3195,3195,3195,0
20241227,182300,212925015,3195,3195,3195,3195,0
20241227,182200,212925015,3195,3195,3195,3195,0
20241227,182100,212925015,3195,3195,3195,3195,0
20241227,182000,212925015,3195,3195,3195,3195,0
20241227,181900,212925015,3195,3195,3195,3195,0
20241227,181800,212925015,3195,3195,3195,3195,0
20241227,181700,212925015,3195,3195,3195,3195,877
20241227,181600,212925015,3195,3195,3195,3195,0
20241227,181500,212925015,3195,3195,3195,3195,0
20241227,181400,212925015,3195,3195,3195,3195,0
20241227,181300,212925015,3195,3195,3195,3195,0
20241227,181200,212925015,3195,3195,3195,3195,0
20241227,181100,212925015,3195,3195,3195,3195,0
20241227,181000,212925015,3195,3195,3195,3195,0
20241227,180900,212925015,3195,3195,3195,3195,0
20241227,180800,212925015,3195,3195,3195,3195,0
20241227,180700,212925015,3195,3195,3195,3195,0
20241227,180600,212925015,3195,3195,3195,3195,0
20241227,180500,212925015,3195,3195,3195,3195,0
20241227,180400,212925015,3195,3195,3195,3195,0
20241227,180300,212925015,3195,3195,3195,3195,0
20241227,180200,212925015,3195,3195,3195,3195,0
20241227,180100,212925015,3195,3195,3195,3195,0
20241227,180000,212925015,3195,3195,3195,3195,0
20241227,175900,212925015,3195,3195,3195,3195,0
20241227,175800,212925015,3195,3195,3195,3195,0
20241227,175700,212925015,3195,3195,3195,3195,0
20241227,175600,212925015,3195,3195,3195,3195,0
20241227,175500,212925015,3195,3195,3195,3195,0
20241227,175400,212925015,3195,3195,3195,3195,0
20241227,175300,212925015,3195,3195,3195,3195,0
20241227,175200,212925015,3195,3195,3195,3195,0
20241227,175100,212925015,3195,3195,3195,3195,0
20241227,175000,212925015,3195,3195,3195,3195,0
20241227,174900,212925015,3195,3195,3195,3195,0
20241227,174800,212925015,3195,3195,3195,3195,0
20241227,174700,212925015,3195,3195,3195,3195,877
20241227,174600,212925015,3195,3195,3195,3195,0
20241227,174500,212925015,3195,3195,3195,3195,0
20241227,174400,212925015,3195,3195,3195,3195,0
20241227,174300,212925015,3195,3195,3195,3195,0
20241227,174200,212925015,3195,3195,3195,3195,0
20241227,174100,212925015,3195,3195,3195,3195,0
20241227,174000,212925015,3195,3195,3195,3195,0
20241227,173900,212925015,3195,3195,3195,3195,0
20241227,173800,212925015,3195,3195,3195,3195,0
20241227,173700,212925015,3195,3195,3195,3195,0
20241227,173600,212925015,3195,3195,3195,3195,0
20241227,173500,212925015,3195,3195,3195,3195,0
20241227,173400,212925015,3195,3195,3195,3195,0
20241227,173300,212925015,3195,3195,3195,3195,0
20241227,173200,212925015,3195,3195,3195,3195,0
20241227,173100,212925015,3195,3195,3195,3195,0
20241227,173000,212925015,3195,3195,3195,3195,0
20241227,172900,212925015,3195,3195,3195,3195,0
20241227,172800,212925015,3195,3195,3195,3195,0
20241227,172700,212925015,3195,3195,3195,3195,0
20241227,172600,212925015,3195,3195,3195,3195,0
20241227,172500,212925015,3195,3195,3195,3195,0
20241227,172400,212925015,3195,3195,3195,3195,0
20241227,172300,212925015,3195,3195,3195,3195,0
20241227,172200,212925015,3195,3195,3195,3195,0
20241227,172100,212925015,3195,3195,3195,3195,0
20241227,172000,212925015,3195,3195,3195,3195,0
20241227,171900,212925015,3195,3195,3195,3195,0
20241227,171800,212925015,3195,3195,3195,3195,0
20241227,171700,212925015,3195,3195,3195,3195,877
20241227,171600,212925015,3195,3195,3195,3195,0
20241227,171500,212925015,3195,3195,3195,3195,0
20241227,171400,212925015,3195,3195,3195,3195,0
20241227,171300,212925015,3195,3195,3195,3195,0
20241227,171200,212925015,3195,3195,3195,3195,0
20241227,171100,212925015,3195,3195,3195,3195,0
20241227,171000,212925015,3195,3195,3195,3195,0
20241227,170900,212925015,3195,3195,3195,3195,0
20241227,170800,212925015,3195,3195,3195,3195,0
20241227,170700,212925015,3195,3195,3195,3195,0
20241227,170600,212925015,3195,3195,3195,3195,0
20241227,170500,212925015,3195,3195,3195,3195,0
20241227,170400,212925015,3195,3195,3195,3195,0
20241227,170300,212925015,3195,3195,3195,3195,0
20241227,170200,212925015,3195,3195,3195,3195,0
20241227,170100,212925015,3195,3195,3195,3195,0
20241227,170000,212925015,3195,3195,3195,3195,0
20241227,165900,212925015,3195,3195,3195,3195,0
20241227,165800,212925015,3195,3195,3195,3195,0
20241227,165700,212925015,3195,3195,3195,3195,0
20241227,165600,212925015,3195,3195,3195,3195,0
20241227,165500,212925015,3195,3195,3195,3195,0
20241227,165400,212925015,3195,3195,3195,3195,0
20241227,165300,212925015,3195,3195,3195,3195,0
20241227,165200,212925015,3195,3195,3195,3195,0
20241227,165100,212925015,3195,3195,3195,3195,0
20241227,165000,212925015,3195,3195,3195,3195,0
20241227,164900,212925015,3195,3195,3195,3195,0
20241227,164800,212925015,3195,3195,3195,3195,0
20241227,164700,212925015,3195,3195,3195,3195,877
20241227,164600,212925015,3195,3195,3195,3195,0
20241227,164500,212925015,3195,3195,3195,3195,0
20241227,164400,212925015,3195,3195,3195,3195,0
20241227,164300,212925015,3195,3195,3195,3195,0
20241227,164200,212925015,3195,3195,3195,3195,0
20241227,164100,212925015,3195,3195,3195,3195,0
20241227,164000,212925015,3195,3195,3195,3195,0
20241227,163900,212925015,3195,3195,3195,3195,0
20241227,163800,212925015,3195,3195,3195,3195,0
20241227,163700,212925015,3195,3195,3195,3195,0
20241227,163600,212925015,3195,3195,3195,3195,0
20241227,163500,212925015,3195,3195,3195,3195,0
20241227,163400,212925015,3195,3195,3195,3195,0
20241227,163300,212925015,3195,3195,3195,3195,0
20241227,163200,212925015,3195,3195,3195,3195,0
20241227,163100,212925015,3195,3195,3195,3195,0
20241227,163000,212925015,3195,3195,3195,3195,0
20241227,162900,212925015,3195,3195,3195,3195,0
20241227,162800,212925015,3195,3195,3195,3195,0
20241227,162700,212925015,3195,3195,3195,3195,0
20241227,162600,212925015,3195,3195,3195,3195,0
20241227,162500,212925015,3195,3195,3195,3195,0
20241227,162400,212925015,3195,3195,3195,3195,0
20241227,162300,212925015,3195,3195,3195,3195,0
20241227,162200,212925015,3195,3195,3195,3195,0
20241227,162100,212925015,3195,3195,3195,3195,0
20241227,162000,212925015,3195,3195,3195,3195,0
20241227,161900,212925015,3195,3195,3195,3195,0
20241227,161800,212925015,3195,3195,3195,3195,0
20241227,161700,212925015,3195,3195,3195,3195,877
20241227,161600,212925015,3195,3195,3195,3195,0
20241227,161500,212925015,3195,3195,3195,3195,0
20241227,161400,212925015,3195,3195,3195,3195,0
20241227,161300,212925015,3195,3195,3195,3195,0
20241227,161200,212925015,3195,3195,3195,3195,0
20241227,161100,212925015,3195,3195,3195,3195,0
20241227,161000,212925015,3195,3195,3195,3195,0
20241227,160900,212925015,3195,3195,3195,3195,0
20241227,160800,212925015,3195,3195,3195,3195,0
20241227,160700,212925015,3195,3195,3195,3195,0
20241227,160600,212925015,3195,3195,3195,3195,0
20241227,160500,212925015,3195,3195,3195,3195,0
20241227,160400,212925015,3195,3195,3195,3195,0
20241227,160300,212925015,3195,3195,3195,3195,0
20241227,160200,212925015,3195,3195,3195,3195,0
20241227,160100,212925015,3195,3195,3195,3195,0
20241227,160000,212925015,3195,3195,3195,3195,0
20241227,155900,212925015,3195,3195,3195,3195,0
20241227,155800,212925015,3195,3195,3195,3195,0
20241227,155700,212925015,3195,3195,3195,3195,0
20241227,155600,212925015,3195,3195,3195,3195,0
20241227,155500,212925015,3195,3195,3195,3195,0
20241227,155400,212925015,3195,3195,3195,3195,0
20241227,155300,212925015,3195,3195,3195,3195,0
20241227,155200,212925015,3195,3195,3195,3195,0
20241227,155100,212925015,3195,3195,3195,3195,0
20241227,155000,212925015,3195,3195,3195,3195,0
20241227,154900,212925015,3195,3195,3195,3195,0
20241227,154800,212925015,3195,3195,3195,3195,0
20241227,154700,212925015,3195,3195,3195,3195,877
20241227,154600,212925015,3195,3195,3195,3195,0
20241227,154500,212925015,3195,3195,3195,3195,0
20241227,154400,212925015,3195,3195,3195,3195,0
20241227,154300,212925015,3195,3195,3195,3195,0
20241227,154200,212925015,3195,3195,3195,3195,0
20241227,154100,212925015,3195,3195,3195,3195,0
20241227,154000,212925015,3195,3195,3195,3195,0
20241227,153900,212925015,3195,3195,3195,3195,0
20241227,153800,212925015,3195,3195,3195,3195,0
20241227,153700,212925015,3195,3195,3195,3195,0
20241227,153600,212925015,3195,3195,3195,3195,0
20241227,153500,212925015,3195,3195,3195,3195,0
20241227,153400,212925015,3195,3195,3195,3195,0
20241227,153300,212925015,3195,3195,3195,3195,0
20241227,153200,212925015,3195,3195,3195,3195,0
20241227,153100,212925015,3195,3195,3195,3195,0
20241227,153000,212925015,3195,3195,3195,3195,877
20241227,152900,210123000,3175,3175,3175,3175,0
20241227,152800,210123000,3175,3175,3175,3175,0
20241227,152700,210123000,3175,3175,3175,3175,0
20241227,152600,210123000,3175,3175,3175,3175,0
20241227,152500,210123000,3175,3175,3175,3175,0
20241227,152400,210123000,3175,3175,3175,3175,0
20241227,152300,210123000,3175,3175,3175,3175,0
20241227,152200,210123000,3175,3175,3175,3175,0
20241227,152100,210123000,3175,3175,3175,3175,0
20241227,152000,210123000,3175,3175,3175,3175,0
20241227,151900,210123000,3175,3165,3195,3140,832
20241227,151800,207500220,3165,3155,3165,3155,325
20241227,151700,206474745,3140,3140,3140,3140,0
20241227,151600,206474745,3140,3140,3140,3140,325
20241227,151500,205454245,3140,3145,3145,3140,293
20241227,151400,204533715,3155,3150,3155,3150,52
20241227,151300,204369725,3150,3150,3150,3150,20
20241227,151200,204306725,3150,3150,3150,3150,16
20241227,151100,204256325,3145,3145,3145,3145,30
20241227,151000,204161975,3140,3140,3140,3140,0
20241227,150900,204161975,3140,3140,3140,3140,2
20241227,150800,204155695,3130,3140,3140,3130,400
20241227,150700,202901835,3160,3160,3160,3160,29
20241227,150600,202810195,3145,3145,3145,3145,0
20241227,150500,202810195,3145,3155,3155,3145,1896
20241227,150400,196830470,3155,3155,3155,3155,0
20241227,150300,196830470,3155,3155,3155,3155,201
20241227,150200,196196315,3155,3160,3160,3155,3360
20241227,150100,185578965,3160,3160,3160,3160,11
20241227,150000,185544205,3165,3165,3165,3165,0
20241227,145900,185544205,3165,3165,3165,3165,44
20241227,145800,185404945,3165,3165,3165,3165,100
20241227,145700,185088445,3165,3165,3165,3165,0
20241227,145600,185088445,3165,3165,3165,3165,0
20241227,145500,185088445,3165,3170,3170,3165,1513
20241227,145400,180297240,3180,3180,3180,3180,0
20241227,145300,180297240,3180,3180,3180,3180,113
20241227,145200,179937900,3180,3180,3180,3180,0
20241227,145100,179937900,3180,3180,3180,3180,0
20241227,145000,179937900,3180,3180,3180,3180,0
20241227,144900,179937900,3180,3180,3180,3180,0
20241227,144800,179937900,3180,3180,3180,3180,3
20241227,144700,179928360,3185,3185,3185,3185,0
20241227,144600,179928360,3185,3185,3185,3185,91
20241227,144500,179638525,3190,3195,3195,3190,249
20241227,144400,178843470,3195,3195,3195,3195,0
20241227,144300,178843470,3195,3195,3195,3195,0
20241227,144200,178843470,3195,3195,3195,3195,0
20241227,144100,178843470,3195,3185,3195,3185,263
20241227,144000,178005595,3180,3180,3180,3180,0
20241227,143900,178005595,3180,3180,3180,3180,0
20241227,143800,178005595,3180,3180,3180,3180,40
20241227,143700,177878395,3180,3180,3180,3180,72
20241227,143600,177649435,3180,3180,3180,3180,0
20241227,143500,177649435,3180,3180,3180,3180,0
20241227,143400,177649435,3180,3180,3180,3180,0
20241227,143300,177649435,3180,3180,3180,3180,5
20241227,143200,177633535,3180,3180,3180,3180,44
20241227,143100,177493615,3175,3175,3175,3175,1
20241227,143000,177490440,3170,3170,3170,3170,0
20241227,142900,177490440,3170,3170,3170,3170,1
20241227,142800,177487270,3180,3180,3180,3180,0
20241227,142700,177487270,3180,3180,3180,3180,10
20241227,142600,177455470,3180,3180,3180,3180,0
20241227,142500,177455470,3180,3180,3180,3180,0
20241227,142400,177455470,3180,3180,3180,3180,0
20241227,142300,177455470,3180,3180,3180,3180,1
20241227,142200,177452290,3170,3170,3170,3170,0
20241227,142100,177452290,3170,3170,3170,3170,0
20241227,142000,177452290,3170,3170,3170,3170,0
20241227,141900,177452290,3170,3170,3170,3170,0
20241227,141800,177452290,3170,3170,3170,3170,0
20241227,141700,177452290,3170,3170,3170,3170,2
20241227,141600,177445950,3180,3180,3180,3180,0
20241227,141500,177445950,3180,3180,3180,3180,0
20241227,141400,177445950,3180,3180,3180,3180,0
20241227,141300,177445950,3180,3180,3180,3180,0
20241227,141200,177445950,3180,3180,3180,3180,1
20241227,141100,177442770,3170,3170,3170,3170,0
20241227,141000,177442770,3170,3170,3170,3170,0
20241227,140900,177442770,3170,3170,3170,3170,279
20241227,140800,176558340,3170,3170,3170,3170,300
20241227,140700,175607340,3170,3170,3170,3170,0
20241227,140600,175607340,3170,3170,3170,3170,1
20241227,140500,175604170,3170,3170,3170,3170,0
20241227,140400,175604170,3170,3170,3170,3170,0
20241227,140300,175604170,3170,3170,3170,3170,37
20241227,140200,175486880,3170,3170,3170,3170,0
20241227,140100,175486880,3170,3170,3170,3170,489
20241227,140000,173936750,3170,3170,3170,3170,30
20241227,135900,173841650,3170,3170,3170,3170,1
20241227,135800,173838480,3170,3170,3170,3170,500
20241227,135700,172253480,3170,3170,3170,3170,0
20241227,135600,172253480,3170,3170,3170,3170,1
20241227,135500,172250310,3170,3170,3170,3170,0
20241227,135400,172250310,3170,3170,3170,3170,0
20241227,135300,172250310,3170,3170,3170,3170,0
20241227,135200,172250310,3170,3170,3170,3170,0
20241227,135100,172250310,3170,3170,3170,3170,22
20241227,135000,172180570,3185,3185,3185,3185,0
20241227,134900,172180570,3185,3185,3185,3185,0
20241227,134800,172180570,3185,3185,3185,3185,0
20241227,134700,172180570,3185,3185,3185,3185,0
20241227,134600,172180570,3185,3185,3185,3185,1
20241227,134500,172177385,3165,3165,3165,3165,0
20241227,134400,172177385,3165,3165,3165,3165,0
20241227,134300,172177385,3165,3165,3165,3165,0
20241227,134200,172177385,3165,3165,3165,3165,1
20241227,134100,172174220,3185,3185,3185,3185,295
20241227,134000,171234645,3185,3185,3185,3185,100
20241227,133900,170916145,3170,3170,3170,3170,0
20241227,133800,170916145,3170,3160,3170,3160,1219
20241227,133700,167061915,3170,3170,3170,3160,136
20241227,133600,166630825,3160,3160,3160,3160,505
20241227,133500,165035025,3160,3160,3160,3160,0
20241227,133400,165035025,3160,3160,3160,3160,0
20241227,133300,165035025,3160,3160,3160,3160,0
20241227,133200,165035025,3160,3160,3160,3160,0
20241227,133100,165035025,3160,3165,3165,3160,966
20241227,133000,161982015,3170,3170,3170,3170,0
20241227,132900,161982015,3170,3170,3170,3170,30
20241227,132800,161886915,3160,3160,3160,3160,0
20241227,132700,161886915,3160,3160,3160,3160,0
20241227,132600,161886915,3160,3160,3160,3160,0
20241227,132500,161886915,3160,3160,3160,3160,0
20241227,132400,161886915,3160,3160,3160,3160,0
20241227,132300,161886915,3160,3160,3160,3160,35
20241227,132200,161776315,3160,3160,3160,3160,0
20241227,132100,161776315,3160,3160,3160,3160,0
20241227,132000,161776315,3160,3160,3160,3160,0
20241227,131900,161776315,3160,3160,3160,3160,243
20241227,131800,161008435,3160,3160,3160,3160,34
20241227,131700,160900995,3160,3160,3160,3160,0
20241227,131600,160900995,3160,3160,3160,3160,0
20241227,131500,160900995,3160,3160,3160,3160,0
20241227,131400,160900995,3160,3160,3160,3160,0
20241227,131300,160900995,3160,3160,3160,3160,529
20241227,131200,159229355,3165,3165,3165,3165,100
20241227,131100,158912855,3165,3165,3165,3165,100
20241227,131000,158596355,3165,3165,3165,3165,0
20241227,130900,158596355,3165,3190,3190,3165,701
20241227,130800,156377590,3160,3160,3160,3160,0
20241227,130700,156377590,3160,3160,3160,3160,0
20241227,130600,156377590,3160,3160,3160,3160,0
20241227,130500,156377590,3160,3160,3160,3160,0
20241227,130400,156377590,3160,3160,3160,3160,15
20241227,130300,156330190,3160,3160,3160,3160,0
20241227,130200,156330190,3160,3160,3160,3160,0
20241227,130100,156330190,3160,3160,3160,3160,0
20241227,130000,156330190,3160,3160,3160,3160,0
20241227,125900,156330190,3160,3160,3160,3160,0
20241227,125800,156330190,3160,3160,3160,3160,0
20241227,125700,156330190,3160,3165,3165,3160,374
20241227,125600,155146775,3200,3200,3200,3200,0
20241227,125500,155146775,3200,3200,3200,3200,0
20241227,125400,155146775,3200,3200,3200,3200,0
20241227,125300,155146775,3200,3200,3200,3200,0
20241227,125200,155146775,3200,3170,3200,3165,1083
20241227,125100,151718970,3165,3165,3165,3165,0
20241227,125000,151718970,3165,3165,3165,3165,0
20241227,124900,151718970,3165,3165,3165,3165,0
20241227,124800,151718970,3165,3165,3165,3165,0
20241227,124700,151718970,3165,3165,3165,3165,0
20241227,124600,151718970,3165,3170,3170,3165,903
20241227,124500,148860590,3195,3195,3195,3195,0
20241227,124400,148860590,3195,3195,3195,3195,0
20241227,124300,148860590,3195,3195,3195,3195,157
20241227,124200,148358975,3170,3170,3170,3170,0
20241227,124100,148358975,3170,3170,3170,3170,0
20241227,124000,148358975,3170,3170,3170,3170,0
20241227,123900,148358975,3170,3170,3170,3170,0
20241227,123800,148358975,3170,3170,3170,3170,0
20241227,123700,148358975,3170,3170,3170,3170,0
20241227,123600,148358975,3170,3170,3170,3170,0
20241227,123500,148358975,3170,3170,3170,3170,1000
20241227,123400,145188975,3185,3185,3185,3185,0
20241227,123300,145188975,3185,3170,3185,3170,1824
20241227,123200,139406880,3170,3170,3170,3170,0
20241227,123100,139406880,3170,3170,3170,3170,3
20241227,123000,139397370,3170,3170,3170,3170,0
20241227,122900,139397370,3170,3170,3170,3170,0
20241227,122800,139397370,3170,3170,3170,3170,150
20241227,122700,138921870,3190,3190,3190,3190,0
20241227,122600,138921870,3190,3190,3190,3190,0
20241227,122500,138921870,3190,3190,3190,3190,0
20241227,122400,138921870,3190,3190,3190,3190,0
20241227,122300,138921870,3190,3190,3190,3190,0
20241227,122200,138921870,3190,3190,3190,3190,0
20241227,122100,138921870,3190,3190,3190,3190,0
20241227,122000,138921870,3190,3190,3190,3190,0
20241227,121900,138921870,3190,3190,3190,3190,0
20241227,121800,138921870,3190,3190,3190,3190,0
20241227,121700,138921870,3190,3170,3190,3170,36
20241227,121600,138807730,3160,3160,3160,3160,1000
20241227,121500,135647730,3160,3160,3160,3160,0
20241227,121400,135647730,3160,3175,3175,3160,444
20241227,121300,134244675,3165,3170,3170,3165,1000
20241227,121200,131077140,3170,3170,3170,3170,0
20241227,121100,131077140,3170,3170,3170,3170,0
20241227,121000,131077140,3170,3170,3170,3170,0
20241227,120900,131077140,3170,3185,3185,3170,860
20241227,120800,128345785,3190,3190,3190,3190,0
20241227,120700,128345785,3190,3190,3190,3190,0
20241227,120600,128345785,3190,3195,3195,3190,61
20241227,120500,128151120,3200,3200,3200,3200,0
20241227,120400,128151120,3200,3200,3200,3200,21
20241227,120300,128083920,3235,3235,3235,3235,0
20241227,120200,128083920,3235,3235,3235,3235,0
20241227,120100,128083920,3235,3210,3235,3210,1735
20241227,120000,122512195,3235,3235,3235,3235,0
20241227,115900,122512195,3235,3235,3235,3235,0
20241227,115800,122512195,3235,3235,3235,3235,1
20241227,115700,122508960,3235,3235,3235,3235,0
20241227,115600,122508960,3235,3235,3235,3235,0
20241227,115500,122508960,3235,3235,3235,3235,0
20241227,115400,122508960,3235,3235,3235,3235,98
20241227,115300,122191930,3220,3215,3220,3215,171
20241227,115200,121641915,3210,3210,3210,3210,1
20241227,115100,121638705,3210,3210,3210,3210,23
20241227,115000,121564875,3210,3210,3210,3210,0
20241227,114900,121564875,3210,3210,3210,3210,197
20241227,114800,120932505,3210,3210,3210,3210,0
20241227,114700,120932505,3210,3210,3210,3210,0
20241227,114600,120932505,3210,3210,3210,3210,0
20241227,114500,120932505,3210,3210,3210,3210,0
20241227,114400,120932505,3210,3210,3210,3210,0
20241227,114300,120932505,3210,3210,3210,3210,1
20241227,114200,120929295,3195,3195,3195,3195,0
20241227,114100,120929295,3195,3195,3195,3195,0
20241227,114000,120929295,3195,3195,3195,3195,10
20241227,113900,120897345,3195,3195,3195,3195,1
20241227,113800,120894150,3195,3195,3195,3195,0
20241227,113700,120894150,3195,3195,3195,3195,0
20241227,113600,120894150,3195,3195,3195,3195,0
20241227,113500,120894150,3195,3195,3195,3195,9
20241227,113400,120865395,3195,3195,3195,3195,5
20241227,113300,120849420,3200,3200,3200,3200,0
20241227,113200,120849420,3200,3200,3200,3200,0
20241227,113100,120849420,3200,3200,3200,3200,0
20241227,113000,120849420,3200,3200,3200,3200,0
20241227,112900,120849420,3200,3200,3200,3200,0
20241227,112800,120849420,3200,3200,3200,3200,17
20241227,112700,120795020,3200,3200,3200,3200,0
20241227,112600,120795020,3200,3200,3200,3200,0
20241227,112500,120795020,3200,3200,3200,3200,2
20241227,112400,120788620,3200,3210,3210,3200,37
20241227,112300,120670030,3210,3210,3210,3210,0
20241227,112200,120670030,3210,3210,3210,3210,22
20241227,112100,120599410,3210,3210,3210,3210,31
20241227,112000,120499900,3215,3215,3215,3215,0
20241227,111900,120499900,3215,3215,3215,3215,139
20241227,111800,120053015,3215,3215,3215,3215,1
20241227,111700,120049800,3215,3215,3215,3215,0
20241227,111600,120049800,3215,3215,3215,3215,0
20241227,111500,120049800,3215,3215,3215,3215,1
20241227,111400,120046585,3220,3220,3220,3220,0
20241227,111300,120046585,3220,3220,3220,3220,0
20241227,111200,120046585,3220,3220,3220,3220,0
20241227,111100,120046585,3220,3220,3220,3220,0
20241227,111000,120046585,3220,3220,3220,3220,0
20241227,110900,120046585,3220,3220,3220,3220,0
20241227,110800,120046585,3220,3220,3220,3220,0
20241227,110700,120046585,3220,3220,3220,3220,4
20241227,110600,120033705,3225,3230,3230,3225,92
20241227,110500,119736800,3210,3215,3220,3205,164
20241227,110400,119209950,3220,3185,3220,3185,365
20241227,110300,118047390,3185,3185,3185,3185,0
20241227,110200,118047390,3185,3195,3195,3185,818
20241227,110100,115439760,3200,3200,3200,3200,3
20241227,110000,115430160,3200,3205,3205,3200,506
20241227,105900,113810955,3205,3205,3205,3205,162
20241227,105800,113291745,3210,3210,3210,3210,2
20241227,105700,113285325,3210,3210,3210,3210,0
20241227,105600,113285325,3210,3210,3210,3210,20
20241227,105500,113221125,3210,3210,3210,3210,0
20241227,105400,113221125,3210,3210,3210,3210,0
20241227,105300,113221125,3210,3210,3210,3210,0
20241227,105200,113221125,3210,3210,3210,3210,244
20241227,105100,112437885,3215,3215,3215,3215,107
20241227,105000,112093880,3215,3215,3215,3215,0
20241227,104900,112093880,3215,3215,3215,3215,0
20241227,104800,112093880,3215,3215,3215,3215,1
20241227,104700,112090665,3220,3220,3220,3220,1
20241227,104600,112087445,3220,3220,3220,3220,0
20241227,104500,112087445,3220,3220,3220,3220,2
20241227,104400,112081005,3220,3220,3220,3220,1
20241227,104300,112077785,3220,3220,3220,3220,25
20241227,104200,111997285,3220,3220,3220,3220,0
20241227,104100,111997285,3220,3220,3220,3220,0
20241227,104000,111997285,3220,3220,3220,3220,167
20241227,103900,111459545,3225,3250,3250,3220,900
20241227,103800,108556015,3255,3255,3255,3255,2
20241227,103700,108549505,3265,3265,3265,3265,0
20241227,103600,108549505,3265,3265,3265,3265,0
20241227,103500,108549505,3265,3265,3265,3265,0
20241227,103400,108549505,3265,3265,3265,3265,0
20241227,103300,108549505,3265,3265,3265,3265,14
20241227,103200,108503795,3215,3250,3250,3215,2314
20241227,103100,101043885,3250,3250,3250,3250,48
20241227,103000,100887885,3250,3250,3250,3250,0
20241227,102900,100887885,3250,3250,3250,3250,0
20241227,102800,100887885,3250,3255,3255,3250,24
20241227,102700,100809865,3260,3260,3260,3260,0
20241227,102600,100809865,3260,3260,3260,3260,0
20241227,102500,100809865,3260,3260,3260,3260,0
20241227,102400,100809865,3260,3270,3270,3260,12
20241227,102300,100770695,3275,3275,3275,3275,1
20241227,102200,100767420,3265,3265,3265,3265,0
20241227,102100,100767420,3265,3265,3265,3265,0
20241227,102000,100767420,3265,3265,3265,3265,0
20241227,101900,100767420,3265,3265,3265,3265,1
20241227,101800,100764155,3270,3275,3275,3270,2
20241227,101700,100757610,3260,3260,3260,3260,4
20241227,101600,100744570,3260,3260,3260,3260,140
20241227,101500,100288170,3260,3260,3260,3260,0
20241227,101400,100288170,3260,3260,3260,3260,0
20241227,101300,100288170,3260,3260,3260,3260,0
20241227,101200,100288170,3260,3260,3260,3260,0
20241227,101100,100288170,3260,3260,3260,3260,41
20241227,101000,100154510,3260,3260,3260,3260,0
20241227,100900,100154510,3260,3260,3260,3260,0
20241227,100800,100154510,3260,3260,3260,3260,0
20241227,100700,100154510,3260,3260,3260,3260,96
20241227,100600,99841550,3275,3275,3275,3275,1
20241227,100500,99838275,3270,3270,3270,3270,6
20241227,100400,99818655,3260,3260,3260,3260,12
20241227,100300,99779535,3260,3260,3260,3260,2
20241227,100200,99773015,3265,3265,3265,3265,0
20241227,100100,99773015,3265,3265,3265,3265,0
20241227,100000,99773015,3265,3290,3290,3265,254
20241227,095900,98941255,3295,3275,3295,3275,264
20241227,095800,98074240,3275,3290,3290,3275,32
20241227,095700,97969275,3295,3290,3295,3285,32
20241227,095600,97864025,3295,3290,3295,3280,53
20241227,095500,97689630,3300,3270,3305,3270,457
20241227,095400,96187810,3275,3275,3275,3275,0
20241227,095300,96187810,3275,3275,3275,3275,0
20241227,095200,96187810,3275,3275,3275,3275,305
20241227,095100,95188935,3275,3220,3275,3220,1757
20241227,095000,89479820,3205,3205,3205,3205,0
20241227,094900,89479820,3205,3205,3205,3205,0
20241227,094800,89479820,3205,3215,3215,3205,6
20241227,094700,89460560,3235,3235,3235,3235,0
20241227,094600,89460560,3235,3235,3235,3220,111
20241227,094500,89101580,3235,3235,3235,3235,4
20241227,094400,89088640,3220,3220,3235,3215,39
20241227,094300,88963065,3235,3240,3240,3235,2
20241227,094200,88956590,3240,3185,3240,3175,7078
20241227,094100,66436760,3185,3195,3195,3185,1935
20241227,094000,60266935,3195,3200,3200,3195,1115
20241227,093900,56699440,3200,3225,3225,3200,3178
20241227,093800,46498210,3225,3225,3225,3225,40
20241227,093700,46369210,3225,3225,3225,3225,100
20241227,093600,46046710,3225,3235,3235,3225,100
20241227,093500,45723995,3250,3235,3250,3230,300
20241227,093400,44752495,3235,3235,3235,3235,2
20241227,093300,44746025,3250,3250,3250,3250,100
20241227,093200,44421025,3240,3240,3240,3240,0
20241227,093100,44421025,3240,3240,3240,3240,0
20241227,093000,44421025,3240,3240,3240,3240,21
20241227,092900,44352985,3240,3240,3240,3240,1
20241227,092800,44349745,3230,3230,3230,3230,1
20241227,092700,44346515,3230,3235,3235,3230,60
20241227,092600,44152465,3235,3235,3235,3235,0
20241227,092500,44152465,3235,3235,3235,3235,0
20241227,092400,44152465,3235,3235,3235,3235,289
20241227,092300,43217550,3235,3235,3235,3235,3954
20241227,092200,30426360,3250,3240,3250,3240,346
20241227,092100,29302260,3240,3250,3250,3240,121
20241227,092000,28909770,3250,3255,3255,3250,107
20241227,091900,28561520,3250,3255,3255,3240,292
20241227,091800,27613490,3275,3275,3275,3275,31
20241227,091700,27511965,3275,3255,3275,3255,222
20241227,091600,26786600,3255,3255,3255,3255,75
20241227,091500,26542475,3240,3255,3255,3235,488
20241227,091400,24962835,3255,3255,3255,3255,81
20241227,091300,24699180,3240,3240,3240,3240,0
20241227,091200,24699180,3240,3250,3250,3240,920
20241227,091100,21717630,3250,3250,3250,3250,3
20241227,091000,21707880,3270,3270,3270,3270,0
20241227,090900,21707880,3270,3265,3275,3265,548
20241227,090800,19915450,3240,3270,3270,3240,414
20241227,090700,18565760,3265,3250,3265,3240,554
20241227,090600,16765260,3280,3280,3280,3280,943
20241227,090500,13672220,3260,3285,3285,3255,570
20241227,090400,11813945,3285,3350,3350,3250,250
20241227,090300,10992055,3350,3245,3350,3245,993
20241227,090200,7710550,3240,3245,3275,3240,1472
20241227,090100,2934070,3240,3280,3280,3240,374
20241227,090000,1715395,3280,3280,3280,3280,522