KissMeData/006360/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,184800,4999257360,17520,17520,17520,17520,14515
20241227,184700,4999257360,17520,17520,17520,17520,0
20241227,184600,4999257360,17520,17520,17520,17520,0
20241227,184500,4999257360,17520,17520,17520,17520,0
20241227,184400,4999257360,17520,17520,17520,17520,0
20241227,184300,4999257360,17520,17520,17520,17520,0
20241227,184200,4999257360,17520,17520,17520,17520,0
20241227,184100,4999257360,17520,17520,17520,17520,0
20241227,184000,4999257360,17520,17520,17520,17520,0
20241227,183900,4999257360,17520,17520,17520,17520,0
20241227,183800,4999257360,17520,17520,17520,17520,0
20241227,183700,4999257360,17520,17520,17520,17520,0
20241227,183600,4999257360,17520,17520,17520,17520,0
20241227,183500,4999257360,17520,17520,17520,17520,0
20241227,183400,4999257360,17520,17520,17520,17520,0
20241227,183300,4999257360,17520,17520,17520,17520,0
20241227,183200,4999257360,17520,17520,17520,17520,0
20241227,183100,4999257360,17520,17520,17520,17520,0
20241227,183000,4999257360,17520,17520,17520,17520,0
20241227,182900,4999257360,17520,17520,17520,17520,0
20241227,182800,4999257360,17520,17520,17520,17520,0
20241227,182700,4999257360,17520,17520,17520,17520,0
20241227,182600,4999257360,17520,17520,17520,17520,0
20241227,182500,4999257360,17520,17520,17520,17520,0
20241227,182400,4999257360,17520,17520,17520,17520,0
20241227,182300,4999257360,17520,17520,17520,17520,0
20241227,182200,4999257360,17520,17520,17520,17520,0
20241227,182100,4999257360,17520,17520,17520,17520,0
20241227,182000,4999257360,17520,17520,17520,17520,0
20241227,181900,4999257360,17520,17520,17520,17520,0
20241227,181800,4999257360,17520,17520,17520,17520,14515
20241227,181700,4999257360,17520,17520,17520,17520,0
20241227,181600,4999257360,17520,17520,17520,17520,0
20241227,181500,4999257360,17520,17520,17520,17520,0
20241227,181400,4999257360,17520,17520,17520,17520,0
20241227,181300,4999257360,17520,17520,17520,17520,0
20241227,181200,4999257360,17520,17520,17520,17520,0
20241227,181100,4999257360,17520,17520,17520,17520,0
20241227,181000,4999257360,17520,17520,17520,17520,0
20241227,180900,4999257360,17520,17520,17520,17520,0
20241227,180800,4999257360,17520,17520,17520,17520,0
20241227,180700,4999257360,17520,17520,17520,17520,0
20241227,180600,4999257360,17520,17520,17520,17520,0
20241227,180500,4999257360,17520,17520,17520,17520,0
20241227,180400,4999257360,17520,17520,17520,17520,0
20241227,180300,4999257360,17520,17520,17520,17520,0
20241227,180200,4999257360,17520,17520,17520,17520,0
20241227,180100,4999257360,17520,17520,17520,17520,0
20241227,180000,4999257360,17520,17520,17520,17520,0
20241227,175900,4999257360,17520,17520,17520,17520,0
20241227,175800,4999257360,17520,17520,17520,17520,0
20241227,175700,4999257360,17520,17520,17520,17520,0
20241227,175600,4999257360,17520,17520,17520,17520,0
20241227,175500,4999257360,17520,17520,17520,17520,0
20241227,175400,4999257360,17520,17520,17520,17520,0
20241227,175300,4999257360,17520,17520,17520,17520,0
20241227,175200,4999257360,17520,17520,17520,17520,0
20241227,175100,4999257360,17520,17520,17520,17520,0
20241227,175000,4999257360,17520,17520,17520,17520,0
20241227,174900,4999257360,17520,17520,17520,17520,0
20241227,174800,4999257360,17520,17520,17520,17520,14515
20241227,174700,4999257360,17520,17520,17520,17520,0
20241227,174600,4999257360,17520,17520,17520,17520,0
20241227,174500,4999257360,17520,17520,17520,17520,0
20241227,174400,4999257360,17520,17520,17520,17520,0
20241227,174300,4999257360,17520,17520,17520,17520,0
20241227,174200,4999257360,17520,17520,17520,17520,0
20241227,174100,4999257360,17520,17520,17520,17520,0
20241227,174000,4999257360,17520,17520,17520,17520,0
20241227,173900,4999257360,17520,17520,17520,17520,0
20241227,173800,4999257360,17520,17520,17520,17520,0
20241227,173700,4999257360,17520,17520,17520,17520,0
20241227,173600,4999257360,17520,17520,17520,17520,0
20241227,173500,4999257360,17520,17520,17520,17520,0
20241227,173400,4999257360,17520,17520,17520,17520,0
20241227,173300,4999257360,17520,17520,17520,17520,0
20241227,173200,4999257360,17520,17520,17520,17520,0
20241227,173100,4999257360,17520,17520,17520,17520,0
20241227,173000,4999257360,17520,17520,17520,17520,0
20241227,172900,4999257360,17520,17520,17520,17520,0
20241227,172800,4999257360,17520,17520,17520,17520,0
20241227,172700,4999257360,17520,17520,17520,17520,0
20241227,172600,4999257360,17520,17520,17520,17520,0
20241227,172500,4999257360,17520,17520,17520,17520,0
20241227,172400,4999257360,17520,17520,17520,17520,0
20241227,172300,4999257360,17520,17520,17520,17520,0
20241227,172200,4999257360,17520,17520,17520,17520,0
20241227,172100,4999257360,17520,17520,17520,17520,0
20241227,172000,4999257360,17520,17520,17520,17520,0
20241227,171900,4999257360,17520,17520,17520,17520,0
20241227,171800,4999257360,17520,17520,17520,17520,14515
20241227,171700,4999257360,17520,17520,17520,17520,0
20241227,171600,4999257360,17520,17520,17520,17520,0
20241227,171500,4999257360,17520,17520,17520,17520,0
20241227,171400,4999257360,17520,17520,17520,17520,0
20241227,171300,4999257360,17520,17520,17520,17520,0
20241227,171200,4999257360,17520,17520,17520,17520,0
20241227,171100,4999257360,17520,17520,17520,17520,0
20241227,171000,4999257360,17520,17520,17520,17520,0
20241227,170900,4999257360,17520,17520,17520,17520,0
20241227,170800,4999257360,17520,17520,17520,17520,0
20241227,170700,4999257360,17520,17520,17520,17520,0
20241227,170600,4999257360,17520,17520,17520,17520,0
20241227,170500,4999257360,17520,17520,17520,17520,0
20241227,170400,4999257360,17520,17520,17520,17520,0
20241227,170300,4999257360,17520,17520,17520,17520,0
20241227,170200,4999257360,17520,17520,17520,17520,0
20241227,170100,4999257360,17520,17520,17520,17520,0
20241227,170000,4999257360,17520,17520,17520,17520,0
20241227,165900,4999257360,17520,17520,17520,17520,0
20241227,165800,4999257360,17520,17520,17520,17520,0
20241227,165700,4999257360,17520,17520,17520,17520,0
20241227,165600,4999257360,17520,17520,17520,17520,0
20241227,165500,4999257360,17520,17520,17520,17520,0
20241227,165400,4999257360,17520,17520,17520,17520,0
20241227,165300,4999257360,17520,17520,17520,17520,0
20241227,165200,4999257360,17520,17520,17520,17520,0
20241227,165100,4999257360,17520,17520,17520,17520,0
20241227,165000,4999257360,17520,17520,17520,17520,0
20241227,164900,4999257360,17520,17520,17520,17520,0
20241227,164800,4999257360,17520,17520,17520,17520,14515
20241227,164700,4999257360,17520,17520,17520,17520,0
20241227,164600,4999257360,17520,17520,17520,17520,0
20241227,164500,4999257360,17520,17520,17520,17520,0
20241227,164400,4999257360,17520,17520,17520,17520,0
20241227,164300,4999257360,17520,17520,17520,17520,0
20241227,164200,4999257360,17520,17520,17520,17520,0
20241227,164100,4999257360,17520,17520,17520,17520,0
20241227,164000,4999257360,17520,17520,17520,17520,0
20241227,163900,4999257360,17520,17520,17520,17520,0
20241227,163800,4999257360,17520,17520,17520,17520,0
20241227,163700,4999257360,17520,17520,17520,17520,0
20241227,163600,4999257360,17520,17520,17520,17520,0
20241227,163500,4999257360,17520,17520,17520,17520,0
20241227,163400,4999257360,17520,17520,17520,17520,0
20241227,163300,4999257360,17520,17520,17520,17520,0
20241227,163200,4999257360,17520,17520,17520,17520,0
20241227,163100,4999257360,17520,17520,17520,17520,0
20241227,163000,4999257360,17520,17520,17520,17520,0
20241227,162900,4999257360,17520,17520,17520,17520,0
20241227,162800,4999257360,17520,17520,17520,17520,0
20241227,162700,4999257360,17520,17520,17520,17520,0
20241227,162600,4999257360,17520,17520,17520,17520,0
20241227,162500,4999257360,17520,17520,17520,17520,0
20241227,162400,4999257360,17520,17520,17520,17520,0
20241227,162300,4999257360,17520,17520,17520,17520,0
20241227,162200,4999257360,17520,17520,17520,17520,0
20241227,162100,4999257360,17520,17520,17520,17520,0
20241227,162000,4999257360,17520,17520,17520,17520,0
20241227,161900,4999257360,17520,17520,17520,17520,0
20241227,161800,4999257360,17520,17520,17520,17520,14515
20241227,161700,4999257360,17520,17520,17520,17520,0
20241227,161600,4999257360,17520,17520,17520,17520,0
20241227,161500,4999257360,17520,17520,17520,17520,0
20241227,161400,4999257360,17520,17520,17520,17520,0
20241227,161300,4999257360,17520,17520,17520,17520,0
20241227,161200,4999257360,17520,17520,17520,17520,0
20241227,161100,4999257360,17520,17520,17520,17520,0
20241227,161000,4999257360,17520,17520,17520,17520,0
20241227,160900,4999257360,17520,17520,17520,17520,0
20241227,160800,4999257360,17520,17520,17520,17520,0
20241227,160700,4999257360,17520,17520,17520,17520,0
20241227,160600,4999257360,17520,17520,17520,17520,0
20241227,160500,4999257360,17520,17520,17520,17520,0
20241227,160400,4999257360,17520,17520,17520,17520,0
20241227,160300,4999257360,17520,17520,17520,17520,0
20241227,160200,4999257360,17520,17520,17520,17520,0
20241227,160100,4999257360,17520,17520,17520,17520,0
20241227,160000,4999257360,17520,17520,17520,17520,0
20241227,155900,4999257360,17520,17520,17520,17520,0
20241227,155800,4999257360,17520,17520,17520,17520,0
20241227,155700,4999257360,17520,17520,17520,17520,0
20241227,155600,4999257360,17520,17520,17520,17520,0
20241227,155500,4999257360,17520,17520,17520,17520,0
20241227,155400,4999257360,17520,17520,17520,17520,0
20241227,155300,4999257360,17520,17520,17520,17520,0
20241227,155200,4999257360,17520,17520,17520,17520,0
20241227,155100,4999257360,17520,17520,17520,17520,0
20241227,155000,4999257360,17520,17520,17520,17520,0
20241227,154900,4999257360,17520,17520,17520,17520,0
20241227,154800,4999257360,17520,17520,17520,17520,14515
20241227,154700,4999257360,17520,17520,17520,17520,0
20241227,154600,4999257360,17520,17520,17520,17520,0
20241227,154500,4999257360,17520,17520,17520,17520,0
20241227,154400,4999257360,17520,17520,17520,17520,0
20241227,154300,4999257360,17520,17520,17520,17520,0
20241227,154200,4999257360,17520,17520,17520,17520,0
20241227,154100,4999257360,17520,17520,17520,17520,0
20241227,154000,4999257360,17520,17520,17520,17520,0
20241227,153900,4999257360,17520,17520,17520,17520,0
20241227,153800,4999257360,17520,17520,17520,17520,0
20241227,153700,4999257360,17520,17520,17520,17520,0
20241227,153600,4999257360,17520,17520,17520,17520,0
20241227,153500,4999257360,17520,17520,17520,17520,0
20241227,153400,4999257360,17520,17520,17520,17520,0
20241227,153300,4999257360,17520,17520,17520,17520,0
20241227,153200,4999257360,17520,17520,17520,17520,0
20241227,153100,4999257360,17520,17520,17520,17520,0
20241227,153000,4999257360,17520,17520,17520,17520,14515
20241227,152900,4744954560,17550,17550,17550,17550,0
20241227,152800,4744954560,17550,17550,17550,17550,0
20241227,152700,4744954560,17550,17550,17550,17550,0
20241227,152600,4744954560,17550,17550,17550,17550,0
20241227,152500,4744954560,17550,17550,17550,17550,0
20241227,152400,4744954560,17550,17550,17550,17550,0
20241227,152300,4744954560,17550,17550,17550,17550,0
20241227,152200,4744954560,17550,17550,17550,17550,0
20241227,152100,4744954560,17550,17550,17550,17550,0
20241227,152000,4744954560,17550,17550,17550,17550,0
20241227,151900,4744954560,17550,17550,17550,17540,215
20241227,151800,4741182830,17540,17550,17550,17540,243
20241227,151700,4736919480,17540,17540,17550,17540,337
20241227,151600,4731006120,17540,17550,17560,17540,1780
20241227,151500,4699765940,17560,17550,17560,17550,264
20241227,151400,4695130620,17550,17550,17550,17540,643
20241227,151300,4683846000,17550,17540,17550,17540,120
20241227,151200,4681740280,17540,17550,17550,17540,531
20241227,151100,4672421980,17560,17570,17570,17560,891
20241227,151000,4656773660,17570,17550,17570,17550,794
20241227,150900,4642828220,17550,17550,17560,17550,132
20241227,150800,4640510590,17560,17550,17560,17550,134
20241227,150700,4638157980,17550,17550,17560,17550,259
20241227,150600,4633611590,17550,17560,17560,17550,402
20241227,150500,4626556000,17550,17560,17560,17550,242
20241227,150400,4622306540,17560,17550,17560,17540,525
20241227,150300,4613092420,17550,17540,17550,17540,105
20241227,150200,4611249820,17540,17550,17550,17540,156
20241227,150100,4608512150,17550,17540,17550,17540,94
20241227,150000,4606862890,17540,17520,17550,17520,305
20241227,145900,4601513530,17510,17510,17540,17510,163
20241227,145800,4598654920,17510,17500,17520,17500,2074
20241227,145700,4562344770,17500,17500,17510,17500,1550
20241227,145600,4535213310,17500,17510,17520,17500,543
20241227,145500,4525706650,17520,17530,17530,17520,1802
20241227,145400,4494122600,17530,17530,17540,17530,78
20241227,145300,4492754840,17530,17540,17540,17530,369
20241227,145200,4486285420,17530,17530,17540,17530,228
20241227,145100,4482287300,17530,17530,17540,17530,244
20241227,145000,4478009130,17530,17530,17540,17530,179
20241227,144900,4474869920,17530,17530,17530,17530,24
20241227,144800,4474449200,17530,17540,17540,17530,552
20241227,144700,4464768840,17550,17560,17560,17540,1617
20241227,144600,4436399510,17550,17560,17560,17550,419
20241227,144500,4429041960,17560,17560,17560,17550,111
20241227,144400,4427092970,17550,17550,17550,17550,16
20241227,144300,4426812170,17550,17550,17560,17540,255
20241227,144200,4422336440,17540,17550,17550,17540,166
20241227,144100,4419423280,17550,17560,17570,17550,1167
20241227,144000,4398936960,17560,17560,17560,17550,148
20241227,143900,4396338250,17560,17550,17560,17550,233
20241227,143800,4392247010,17550,17560,17560,17550,678
20241227,143700,4380343250,17560,17560,17560,17560,592
20241227,143600,4369947730,17570,17570,17570,17560,289
20241227,143500,4364870140,17560,17560,17570,17560,140
20241227,143400,4362410440,17570,17560,17570,17560,225
20241227,143300,4358458180,17560,17560,17560,17560,513
20241227,143200,4349449900,17560,17560,17560,17550,149
20241227,143100,4346833690,17560,17550,17560,17550,338
20241227,143000,4340900530,17550,17550,17560,17540,117
20241227,142900,4338846810,17550,17550,17550,17540,77
20241227,142800,4337495580,17540,17570,17570,17540,1243
20241227,142700,4315674390,17560,17560,17560,17550,514
20241227,142600,4306648690,17550,17560,17560,17550,95
20241227,142500,4304980560,17560,17550,17560,17550,351
20241227,142400,4298819170,17550,17550,17560,17550,409
20241227,142300,4291639360,17560,17560,17560,17550,784
20241227,142200,4277872430,17560,17540,17560,17540,465
20241227,142100,4269711850,17550,17550,17550,17540,214
20241227,142000,4265956180,17550,17550,17550,17540,26
20241227,141900,4265500040,17540,17550,17550,17540,236
20241227,141800,4261358280,17550,17540,17550,17540,99
20241227,141700,4259621720,17540,17550,17550,17540,111
20241227,141600,4257673880,17540,17540,17550,17540,25
20241227,141500,4257235370,17550,17550,17550,17540,189
20241227,141400,4253918510,17550,17540,17550,17540,550
20241227,141300,4244271490,17540,17530,17550,17530,100
20241227,141200,4242517270,17540,17530,17540,17530,734
20241227,141100,4229649140,17520,17510,17520,17510,176
20241227,141000,4226566570,17510,17510,17510,17500,248
20241227,140900,4222224100,17510,17510,17510,17500,131
20241227,140800,4219930470,17500,17510,17510,17500,48
20241227,140700,4219090240,17510,17510,17510,17500,311
20241227,140600,4213644820,17510,17490,17510,17490,316
20241227,140500,4208113990,17500,17490,17500,17490,109
20241227,140400,4206206670,17490,17490,17500,17490,186
20241227,140300,4202951730,17490,17490,17500,17490,702
20241227,140200,4190673710,17500,17490,17500,17490,211
20241227,140100,4186981320,17490,17490,17490,17480,597
20241227,140000,4176539920,17490,17480,17490,17470,103
20241227,135900,4174739510,17480,17480,17500,17470,833
20241227,135800,4160176310,17480,17480,17500,17470,5033
20241227,135700,4072116270,17480,17490,17500,17480,480
20241227,135600,4063720820,17490,17500,17500,17490,240
20241227,135500,4059521480,17490,17490,17500,17490,264
20241227,135400,4054904110,17490,17480,17500,17480,236
20241227,135300,4050775780,17480,17470,17490,17470,26
20241227,135200,4050321380,17470,17460,17470,17460,65
20241227,135100,4049186440,17460,17490,17490,17450,375
20241227,135000,4042632080,17490,17460,17500,17460,312
20241227,134900,4037181870,17450,17460,17460,17450,304
20241227,134800,4031874960,17450,17460,17460,17450,101
20241227,134700,4030111570,17460,17460,17460,17450,192
20241227,134600,4026759420,17460,17450,17460,17440,93
20241227,134500,4025136050,17440,17450,17450,17440,140
20241227,134400,4022693170,17450,17480,17480,17440,79
20241227,134300,4021313740,17440,17440,17450,17440,746
20241227,134200,4008297040,17440,17500,17500,17440,937
20241227,134100,3991913400,17500,17500,17500,17500,128
20241227,134000,3989673400,17490,17500,17500,17490,207
20241227,133900,3986051150,17500,17500,17500,17500,650
20241227,133800,3974676150,17500,17500,17500,17490,412
20241227,133700,3967466360,17490,17500,17500,17490,102
20241227,133600,3965682180,17480,17490,17500,17480,290
20241227,133500,3960609640,17490,17490,17500,17490,110
20241227,133400,3958685720,17490,17490,17490,17480,173
20241227,133300,3955660300,17470,17460,17470,17460,594
20241227,133200,3945285290,17470,17440,17470,17440,3502
20241227,133100,3884176010,17430,17430,17430,17430,12
20241227,133000,3883966850,17440,17430,17440,17430,57
20241227,132900,3882973260,17440,17430,17440,17430,412
20241227,132800,3875791090,17430,17430,17440,17430,272
20241227,132700,3871050030,17420,17430,17430,17420,72
20241227,132600,3869795620,17420,17430,17430,17420,38
20241227,132500,3869133350,17420,17430,17440,17420,517
20241227,132400,3860122130,17430,17430,17430,17430,12
20241227,132300,3859912970,17430,17430,17430,17430,207
20241227,132200,3856304960,17430,17430,17440,17430,62
20241227,132100,3855224290,17430,17430,17430,17430,3
20241227,132000,3855172000,17430,17430,17440,17430,49
20241227,131900,3854317920,17420,17420,17420,17420,17
20241227,131800,3854021780,17410,17450,17450,17410,1071
20241227,131700,3835343140,17450,17440,17450,17440,1355
20241227,131600,3811699240,17440,17450,17450,17440,116
20241227,131500,3809676120,17450,17440,17450,17440,17
20241227,131400,3809379580,17440,17450,17450,17440,361
20241227,131300,3803081680,17450,17440,17450,17440,567
20241227,131200,3793193090,17440,17440,17440,17440,40
20241227,131100,3792495490,17440,17440,17440,17440,13
20241227,131000,3792268770,17440,17450,17450,17440,62
20241227,130900,3791187470,17440,17440,17440,17420,68
20241227,130800,3790001790,17440,17450,17460,17420,1426
20241227,130700,3765126430,17460,17450,17460,17450,12
20241227,130600,3764917020,17450,17450,17460,17450,7
20241227,130500,3764794860,17450,17460,17460,17450,35
20241227,130400,3764183880,17450,17450,17450,17450,13
20241227,130300,3763957030,17450,17450,17450,17450,230
20241227,130200,3759943530,17450,17450,17460,17450,19
20241227,130100,3759611970,17460,17440,17460,17440,46
20241227,130000,3758809290,17450,17460,17470,17450,947
20241227,125900,3742281280,17470,17460,17470,17460,33
20241227,125800,3741705030,17460,17470,17470,17460,33
20241227,125700,3741128790,17470,17470,17470,17450,272
20241227,125600,3736378420,17450,17470,17470,17450,324
20241227,125500,3730719130,17480,17470,17480,17470,184
20241227,125400,3727504290,17480,17460,17480,17460,4
20241227,125300,3727434390,17460,17470,17470,17460,84
20241227,125200,3725967400,17470,17480,17490,17470,305
20241227,125100,3720637130,17470,17480,17480,17470,545
20241227,125000,3711115810,17480,17480,17480,17470,173
20241227,124900,3708092050,17480,17480,17480,17470,1700
20241227,124800,3678377350,17480,17490,17490,17480,61
20241227,124700,3677310580,17480,17490,17490,17480,378
20241227,124600,3670699470,17490,17490,17490,17490,41
20241227,124500,3669982380,17500,17490,17500,17490,49
20241227,124400,3669125090,17490,17490,17490,17480,285
20241227,124300,3664140730,17490,17490,17490,17490,233
20241227,124200,3660065560,17480,17480,17490,17480,111
20241227,124100,3658124570,17490,17490,17490,17480,113
20241227,124000,3656148380,17480,17480,17480,17480,39
20241227,123900,3655466660,17490,17480,17490,17470,287
20241227,123800,3650449060,17480,17470,17480,17470,149
20241227,123700,3647845050,17470,17470,17470,17470,11
20241227,123600,3647652880,17470,17480,17480,17470,33
20241227,123500,3647076220,17470,17500,17500,17470,1156
20241227,123400,3626866770,17500,17500,17500,17490,681
20241227,123300,3614949430,17510,17510,17510,17500,136
20241227,123200,3612569400,17500,17490,17500,17490,1250
20241227,123100,3590694560,17490,17480,17500,17480,5981
20241227,123000,3486133680,17480,17480,17480,17470,520
20241227,122900,3477046750,17480,17480,17480,17470,316
20241227,122800,3471523410,17490,17490,17490,17480,98
20241227,122700,3469809610,17480,17460,17490,17450,1294
20241227,122600,3447202920,17450,17430,17450,17430,608
20241227,122500,3436599420,17430,17430,17430,17430,40
20241227,122400,3435902220,17430,17440,17440,17430,37
20241227,122300,3435257280,17430,17440,17440,17430,284
20241227,122200,3430304490,17440,17440,17440,17440,46
20241227,122100,3429502250,17440,17440,17440,17440,21
20241227,122000,3429136010,17440,17430,17440,17430,85
20241227,121900,3427653660,17430,17440,17450,17430,2390
20241227,121800,3385972230,17440,17440,17440,17440,45
20241227,121700,3385187430,17440,17440,17440,17440,45
20241227,121600,3384402630,17440,17390,17440,17390,4942
20241227,121500,3298412010,17390,17390,17390,17390,12
20241227,121400,3298203330,17390,17390,17390,17380,413
20241227,121300,3291021320,17390,17390,17400,17390,30
20241227,121200,3290499610,17380,17380,17380,17380,17
20241227,121100,3290204150,17380,17380,17380,17370,1237
20241227,121000,3268705370,17380,17380,17400,17380,204
20241227,120900,3265159520,17380,17390,17400,17380,2159
20241227,120800,3227614880,17380,17370,17390,17370,114
20241227,120700,3225632810,17380,17380,17400,17380,302
20241227,120600,3220382050,17380,17380,17380,17380,243
20241227,120500,3216158710,17370,17370,17380,17370,625
20241227,120400,3205301420,17370,17390,17430,17370,450
20241227,120300,3197478320,17430,17390,17430,17350,10081
20241227,120200,3022466170,17390,17400,17440,17380,375
20241227,120100,3015943150,17400,17420,17420,17390,10134
20241227,120000,2839673550,17420,17440,17440,17420,189
20241227,115900,2836378430,17440,17440,17450,17440,80
20241227,115800,2834983010,17450,17490,17490,17450,3475
20241227,115700,2774293150,17480,17490,17490,17480,26
20241227,115600,2773838590,17490,17490,17490,17480,58
20241227,115500,2772824500,17480,17480,17490,17480,655
20241227,115400,2761375080,17480,17490,17490,17480,37
20241227,115300,2760728310,17490,17490,17490,17480,63
20241227,115200,2759626760,17490,17480,17490,17480,677
20241227,115100,2747792730,17490,17490,17490,17480,654
20241227,115000,2736360690,17490,17480,17490,17480,826
20241227,114900,2721921690,17480,17490,17490,17480,68
20241227,114800,2720732650,17480,17490,17490,17480,3136
20241227,114700,2665913960,17490,17490,17490,17480,3071
20241227,114600,2612232410,17490,17480,17490,17480,248
20241227,114500,2607895160,17490,17480,17490,17480,228
20241227,114400,2603908250,17480,17480,17490,17480,840
20241227,114300,2589223460,17470,17460,17470,17460,68
20241227,114200,2588035710,17460,17440,17460,17440,384
20241227,114100,2581336130,17450,17480,17480,17440,1433
20241227,114000,2556314530,17480,17480,17480,17480,33
20241227,113900,2555737690,17490,17490,17490,17480,114
20241227,113800,2553744180,17480,17490,17490,17480,306
20241227,113700,2548392560,17490,17490,17500,17490,47
20241227,113600,2547570520,17490,17500,17500,17490,114
20241227,113500,2545576300,17500,17490,17500,17490,123
20241227,113400,2543424950,17500,17490,17500,17490,82
20241227,113300,2541990740,17500,17490,17500,17490,10122
20241227,113200,2364856300,17490,17500,17510,17490,177
20241227,113100,2361758050,17500,17500,17500,17500,30
20241227,113000,2361233050,17500,17500,17510,17500,344
20241227,112900,2355211300,17500,17510,17510,17500,112
20241227,112800,2353251050,17510,17500,17510,17500,69
20241227,112700,2352043540,17500,17510,17510,17500,775
20241227,112600,2338480310,17520,17520,17530,17500,731
20241227,112500,2325675420,17520,17520,17520,17520,34
20241227,112400,2325079740,17520,17540,17540,17520,280
20241227,112300,2320168760,17550,17520,17550,17520,388
20241227,112200,2313367340,17510,17520,17520,17510,46
20241227,112100,2312561760,17510,17510,17520,17510,24
20241227,112000,2312141450,17510,17510,17520,17510,210
20241227,111900,2308464270,17510,17520,17520,17510,453
20241227,111800,2300532050,17520,17510,17520,17510,92
20241227,111700,2298920380,17520,17510,17520,17510,789
20241227,111600,2285103150,17510,17520,17520,17510,216
20241227,111500,2281319550,17510,17500,17520,17500,350
20241227,111400,2275190000,17500,17510,17510,17500,34
20241227,111300,2274594820,17500,17500,17510,17500,31
20241227,111200,2274052300,17510,17460,17510,17460,1095
20241227,111100,2254901790,17440,17460,17470,17390,524
20241227,111000,2245774990,17470,17480,17480,17470,436
20241227,110900,2238157070,17480,17460,17480,17460,134
20241227,110800,2235816040,17410,17400,17480,17400,173
20241227,110700,2232798410,17450,17460,17460,17390,3142
20241227,110600,2178067260,17470,17480,17480,17470,358
20241227,110500,2171812910,17480,17470,17480,17470,35
20241227,110400,2171201360,17470,17460,17470,17450,1069
20241227,110300,2152536750,17480,17460,17480,17450,2105
20241227,110200,2115803020,17460,17470,17470,17450,159
20241227,110100,2113026580,17450,17450,17460,17450,334
20241227,110000,2107195210,17460,17510,17510,17460,1526
20241227,105900,2080522800,17510,17500,17520,17500,1063
20241227,105800,2061919930,17500,17510,17550,17500,2480
20241227,105700,2018511310,17510,17540,17550,17510,4951
20241227,105600,1931671870,17540,17520,17540,17520,746
20241227,105500,1918599160,17510,17530,17530,17510,886
20241227,105400,1903081230,17520,17530,17530,17520,323
20241227,105300,1897421520,17530,17550,17550,17530,641
20241227,105200,1886178940,17550,17550,17550,17550,38
20241227,105100,1885512040,17560,17560,17560,17550,186
20241227,105000,1882246920,17570,17550,17570,17550,32
20241227,104900,1881685070,17550,17550,17560,17550,714
20241227,104800,1869152690,17550,17580,17580,17550,354
20241227,104700,1862932790,17580,17580,17580,17580,66
20241227,104600,1861772510,17580,17570,17590,17570,325
20241227,104500,1856059170,17570,17580,17580,17570,251
20241227,104400,1851646600,17580,17580,17590,17580,44
20241227,104300,1850873070,17570,17570,17600,17570,341
20241227,104200,1844880930,17570,17570,17570,17570,159
20241227,104100,1842087300,17570,17570,17570,17570,132
20241227,104000,1839768060,17600,17610,17620,17560,2806
20241227,103900,1790422630,17610,17610,17610,17610,21
20241227,103800,1790052820,17610,17610,17620,17610,152
20241227,103700,1787376090,17610,17620,17620,17610,140
20241227,103600,1784910620,17620,17640,17650,17620,197
20241227,103500,1781439070,17630,17650,17650,17620,884
20241227,103400,1765845340,17650,17620,17650,17620,458
20241227,103300,1757766810,17620,17620,17630,17620,50
20241227,103200,1756885730,17620,17610,17640,17610,447
20241227,103100,1749005650,17620,17600,17630,17600,1800
20241227,103000,1717294770,17610,17570,17610,17570,2248
20241227,102900,1677760640,17560,17560,17560,17560,139
20241227,102800,1675319800,17560,17560,17560,17560,28
20241227,102700,1674828120,17560,17570,17570,17560,108
20241227,102600,1672930570,17570,17540,17570,17540,1303
20241227,102500,1650067550,17540,17550,17560,17540,62
20241227,102400,1648979560,17550,17570,17570,17540,706
20241227,102300,1636584000,17570,17550,17580,17550,390
20241227,102200,1629734620,17540,17550,17580,17540,1217
20241227,102100,1608383750,17560,17590,17590,17560,946
20241227,102000,1591747790,17600,17600,17600,17590,59
20241227,101900,1590709640,17590,17600,17600,17590,85
20241227,101800,1589214290,17590,17590,17590,17590,27
20241227,101700,1588739360,17590,17600,17600,17590,40
20241227,101600,1588035690,17600,17590,17600,17590,56
20241227,101500,1587050580,17590,17600,17600,17590,287
20241227,101400,1581999590,17600,17610,17620,17590,1417
20241227,101300,1557058540,17610,17610,17620,17610,581
20241227,101200,1546827110,17610,17640,17640,17610,1060
20241227,101100,1528154390,17640,17610,17640,17600,1177
20241227,101000,1507415260,17610,17620,17630,17610,1028
20241227,100900,1489302870,17630,17620,17630,17620,16
20241227,100800,1489020900,17620,17620,17630,17620,251
20241227,100700,1484598040,17630,17630,17630,17620,21
20241227,100600,1484227980,17620,17630,17630,17620,48
20241227,100500,1483382080,17630,17620,17630,17620,48
20241227,100400,1482536310,17620,17630,17630,17620,38
20241227,100300,1481866640,17620,17640,17640,17620,272
20241227,100200,1477071710,17630,17630,17630,17630,71
20241227,100100,1475819980,17630,17600,17630,17600,285
20241227,100000,1470798990,17600,17610,17610,17580,557
20241227,095900,1460997520,17620,17640,17640,17610,1023
20241227,095800,1442966500,17640,17630,17640,17620,192
20241227,095700,1439581600,17630,17620,17630,17620,692
20241227,095600,1427382090,17620,17610,17620,17610,321
20241227,095500,1421727900,17610,17610,17610,17600,82
20241227,095400,1420284150,17610,17610,17610,17610,143
20241227,095300,1417765920,17610,17610,17610,17600,101
20241227,095200,1415987480,17610,17600,17610,17600,316
20241227,095100,1410423800,17590,17550,17590,17550,217
20241227,095000,1406614240,17530,17560,17560,17520,1375
20241227,094900,1382488010,17560,17560,17560,17550,275
20241227,094800,1377661610,17560,17550,17590,17550,2995
20241227,094700,1325061440,17560,17550,17560,17540,234
20241227,094600,1320954900,17530,17570,17570,17500,2410
20241227,094500,1278649880,17570,17560,17610,17560,63
20241227,094400,1277542230,17550,17580,17580,17550,1099
20241227,094300,1258229840,17580,17610,17610,17580,239
20241227,094200,1254024170,17610,17620,17630,17610,156
20241227,094100,1251275550,17620,17630,17630,17610,673
20241227,094000,1239416950,17630,17620,17630,17610,220
20241227,093900,1235539720,17620,17590,17620,17590,453
20241227,093800,1227566400,17590,17570,17590,17570,499
20241227,093700,1218793580,17570,17530,17580,17530,1528
20241227,093600,1191956690,17540,17540,17550,17520,1136
20241227,093500,1172036570,17540,17540,17550,17540,161
20241227,093400,1169212500,17510,17500,17530,17500,207
20241227,093300,1165587730,17510,17500,17510,17500,186
20241227,093200,1162332590,17500,17550,17550,17500,2106
20241227,093100,1125398730,17550,17550,17590,17530,1684
20241227,093000,1095856890,17540,17540,17550,17540,755
20241227,092900,1082608760,17540,17480,17540,17480,2243
20241227,092800,1043328320,17480,17470,17480,17470,256
20241227,092700,1038853970,17480,17460,17490,17460,455
20241227,092600,1030906320,17460,17460,17460,17450,1591
20241227,092500,1003130140,17460,17410,17460,17410,1478
20241227,092400,977381700,17400,17390,17400,17390,1374
20241227,092300,953474680,17390,17380,17400,17380,505
20241227,092200,944692510,17380,17400,17400,17370,1152
20241227,092100,924666310,17400,17410,17410,17380,1161
20241227,092000,904477190,17410,17440,17440,17380,5056
20241227,091900,816470320,17440,17440,17440,17430,547
20241227,091800,806934910,17430,17480,17490,17430,14191
20241227,091700,559194900,17480,17500,17500,17480,834
20241227,091600,544611060,17500,17490,17500,17480,1081
20241227,091500,525708540,17490,17500,17500,17490,252
20241227,091400,521300890,17490,17500,17500,17480,746
20241227,091300,508252630,17490,17540,17540,17490,735
20241227,091200,495379440,17510,17520,17540,17510,2746
20241227,091100,447270490,17510,17520,17520,17500,461
20241227,091000,439200350,17520,17520,17530,17500,324
20241227,090900,433524710,17520,17490,17530,17470,779
20241227,090800,419896980,17470,17510,17510,17450,2651
20241227,090700,373540080,17510,17550,17550,17500,10513
20241227,090600,189241570,17550,17550,17550,17530,1858
20241227,090500,156647800,17540,17620,17620,17540,1852
20241227,090400,124077310,17610,17650,17680,17610,656
20241227,090300,112509610,17650,17670,17700,17630,1090
20241227,090200,93254510,17620,17650,17660,17610,577
20241227,090100,83082520,17650,17670,17670,17630,365
20241227,090000,76640170,17670,17680,17690,17630,4287