KissMeData/001230/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183300,324655150,7430,7430,7430,7430,902
20241227,183200,324655150,7430,7430,7430,7430,0
20241227,183100,324655150,7430,7430,7430,7430,0
20241227,183000,324655150,7430,7430,7430,7430,0
20241227,182900,324655150,7430,7430,7430,7430,0
20241227,182800,324655150,7430,7430,7430,7430,0
20241227,182700,324655150,7430,7430,7430,7430,0
20241227,182600,324655150,7430,7430,7430,7430,0
20241227,182500,324655150,7430,7430,7430,7430,0
20241227,182400,324655150,7430,7430,7430,7430,0
20241227,182300,324655150,7430,7430,7430,7430,0
20241227,182200,324655150,7430,7430,7430,7430,0
20241227,182100,324655150,7430,7430,7430,7430,0
20241227,182000,324655150,7430,7430,7430,7430,0
20241227,181900,324655150,7430,7430,7430,7430,0
20241227,181800,324655150,7430,7430,7430,7430,0
20241227,181700,324655150,7430,7430,7430,7430,0
20241227,181600,324655150,7430,7430,7430,7430,0
20241227,181500,324655150,7430,7430,7430,7430,0
20241227,181400,324655150,7430,7430,7430,7430,0
20241227,181300,324655150,7430,7430,7430,7430,0
20241227,181200,324655150,7430,7430,7430,7430,0
20241227,181100,324655150,7430,7430,7430,7430,0
20241227,181000,324655150,7430,7430,7430,7430,0
20241227,180900,324655150,7430,7430,7430,7430,0
20241227,180800,324655150,7430,7430,7430,7430,0
20241227,180700,324655150,7430,7430,7430,7430,0
20241227,180600,324655150,7430,7430,7430,7430,0
20241227,180500,324655150,7430,7430,7430,7430,0
20241227,180400,324655150,7430,7430,7430,7430,0
20241227,180300,324655150,7430,7430,7430,7430,902
20241227,180200,324655150,7430,7430,7430,7430,0
20241227,180100,324655150,7430,7430,7430,7430,0
20241227,180000,324655150,7430,7430,7430,7430,0
20241227,175900,324655150,7430,7430,7430,7430,0
20241227,175800,324655150,7430,7430,7430,7430,0
20241227,175700,324655150,7430,7430,7430,7430,0
20241227,175600,324655150,7430,7430,7430,7430,0
20241227,175500,324655150,7430,7430,7430,7430,0
20241227,175400,324655150,7430,7430,7430,7430,0
20241227,175300,324655150,7430,7430,7430,7430,0
20241227,175200,324655150,7430,7430,7430,7430,0
20241227,175100,324655150,7430,7430,7430,7430,0
20241227,175000,324655150,7430,7430,7430,7430,0
20241227,174900,324655150,7430,7430,7430,7430,0
20241227,174800,324655150,7430,7430,7430,7430,0
20241227,174700,324655150,7430,7430,7430,7430,0
20241227,174600,324655150,7430,7430,7430,7430,0
20241227,174500,324655150,7430,7430,7430,7430,0
20241227,174400,324655150,7430,7430,7430,7430,0
20241227,174300,324655150,7430,7430,7430,7430,0
20241227,174200,324655150,7430,7430,7430,7430,0
20241227,174100,324655150,7430,7430,7430,7430,0
20241227,174000,324655150,7430,7430,7430,7430,0
20241227,173900,324655150,7430,7430,7430,7430,0
20241227,173800,324655150,7430,7430,7430,7430,0
20241227,173700,324655150,7430,7430,7430,7430,0
20241227,173600,324655150,7430,7430,7430,7430,0
20241227,173500,324655150,7430,7430,7430,7430,0
20241227,173400,324655150,7430,7430,7430,7430,0
20241227,173300,324655150,7430,7430,7430,7430,902
20241227,173200,324655150,7430,7430,7430,7430,0
20241227,173100,324655150,7430,7430,7430,7430,0
20241227,173000,324655150,7430,7430,7430,7430,0
20241227,172900,324655150,7430,7430,7430,7430,0
20241227,172800,324655150,7430,7430,7430,7430,0
20241227,172700,324655150,7430,7430,7430,7430,0
20241227,172600,324655150,7430,7430,7430,7430,0
20241227,172500,324655150,7430,7430,7430,7430,0
20241227,172400,324655150,7430,7430,7430,7430,0
20241227,172300,324655150,7430,7430,7430,7430,0
20241227,172200,324655150,7430,7430,7430,7430,0
20241227,172100,324655150,7430,7430,7430,7430,0
20241227,172000,324655150,7430,7430,7430,7430,0
20241227,171900,324655150,7430,7430,7430,7430,0
20241227,171800,324655150,7430,7430,7430,7430,0
20241227,171700,324655150,7430,7430,7430,7430,0
20241227,171600,324655150,7430,7430,7430,7430,0
20241227,171500,324655150,7430,7430,7430,7430,0
20241227,171400,324655150,7430,7430,7430,7430,0
20241227,171300,324655150,7430,7430,7430,7430,0
20241227,171200,324655150,7430,7430,7430,7430,0
20241227,171100,324655150,7430,7430,7430,7430,0
20241227,171000,324655150,7430,7430,7430,7430,0
20241227,170900,324655150,7430,7430,7430,7430,0
20241227,170800,324655150,7430,7430,7430,7430,0
20241227,170700,324655150,7430,7430,7430,7430,0
20241227,170600,324655150,7430,7430,7430,7430,0
20241227,170500,324655150,7430,7430,7430,7430,0
20241227,170400,324655150,7430,7430,7430,7430,0
20241227,170300,324655150,7430,7430,7430,7430,902
20241227,170200,324655150,7430,7430,7430,7430,0
20241227,170100,324655150,7430,7430,7430,7430,0
20241227,170000,324655150,7430,7430,7430,7430,0
20241227,165900,324655150,7430,7430,7430,7430,0
20241227,165800,324655150,7430,7430,7430,7430,0
20241227,165700,324655150,7430,7430,7430,7430,0
20241227,165600,324655150,7430,7430,7430,7430,0
20241227,165500,324655150,7430,7430,7430,7430,0
20241227,165400,324655150,7430,7430,7430,7430,0
20241227,165300,324655150,7430,7430,7430,7430,0
20241227,165200,324655150,7430,7430,7430,7430,0
20241227,165100,324655150,7430,7430,7430,7430,0
20241227,165000,324655150,7430,7430,7430,7430,0
20241227,164900,324655150,7430,7430,7430,7430,0
20241227,164800,324655150,7430,7430,7430,7430,0
20241227,164700,324655150,7430,7430,7430,7430,0
20241227,164600,324655150,7430,7430,7430,7430,0
20241227,164500,324655150,7430,7430,7430,7430,0
20241227,164400,324655150,7430,7430,7430,7430,0
20241227,164300,324655150,7430,7430,7430,7430,0
20241227,164200,324655150,7430,7430,7430,7430,0
20241227,164100,324655150,7430,7430,7430,7430,0
20241227,164000,324655150,7430,7430,7430,7430,0
20241227,163900,324655150,7430,7430,7430,7430,0
20241227,163800,324655150,7430,7430,7430,7430,0
20241227,163700,324655150,7430,7430,7430,7430,0
20241227,163600,324655150,7430,7430,7430,7430,0
20241227,163500,324655150,7430,7430,7430,7430,0
20241227,163400,324655150,7430,7430,7430,7430,0
20241227,163300,324655150,7430,7430,7430,7430,902
20241227,163200,324655150,7430,7430,7430,7430,0
20241227,163100,324655150,7430,7430,7430,7430,0
20241227,163000,324655150,7430,7430,7430,7430,0
20241227,162900,324655150,7430,7430,7430,7430,0
20241227,162800,324655150,7430,7430,7430,7430,0
20241227,162700,324655150,7430,7430,7430,7430,0
20241227,162600,324655150,7430,7430,7430,7430,0
20241227,162500,324655150,7430,7430,7430,7430,0
20241227,162400,324655150,7430,7430,7430,7430,0
20241227,162300,324655150,7430,7430,7430,7430,0
20241227,162200,324655150,7430,7430,7430,7430,0
20241227,162100,324655150,7430,7430,7430,7430,0
20241227,162000,324655150,7430,7430,7430,7430,0
20241227,161900,324655150,7430,7430,7430,7430,0
20241227,161800,324655150,7430,7430,7430,7430,0
20241227,161700,324655150,7430,7430,7430,7430,0
20241227,161600,324655150,7430,7430,7430,7430,0
20241227,161500,324655150,7430,7430,7430,7430,0
20241227,161400,324655150,7430,7430,7430,7430,0
20241227,161300,324655150,7430,7430,7430,7430,0
20241227,161200,324655150,7430,7430,7430,7430,0
20241227,161100,324655150,7430,7430,7430,7430,0
20241227,161000,324655150,7430,7430,7430,7430,0
20241227,160900,324655150,7430,7430,7430,7430,0
20241227,160800,324655150,7430,7430,7430,7430,0
20241227,160700,324655150,7430,7430,7430,7430,0
20241227,160600,324655150,7430,7430,7430,7430,0
20241227,160500,324655150,7430,7430,7430,7430,0
20241227,160400,324655150,7430,7430,7430,7430,0
20241227,160300,324655150,7430,7430,7430,7430,902
20241227,160200,324655150,7430,7430,7430,7430,0
20241227,160100,324655150,7430,7430,7430,7430,0
20241227,160000,324655150,7430,7430,7430,7430,0
20241227,155900,324655150,7430,7430,7430,7430,0
20241227,155800,324655150,7430,7430,7430,7430,0
20241227,155700,324655150,7430,7430,7430,7430,0
20241227,155600,324655150,7430,7430,7430,7430,0
20241227,155500,324655150,7430,7430,7430,7430,0
20241227,155400,324655150,7430,7430,7430,7430,0
20241227,155300,324655150,7430,7430,7430,7430,0
20241227,155200,324655150,7430,7430,7430,7430,0
20241227,155100,324655150,7430,7430,7430,7430,0
20241227,155000,324655150,7430,7430,7430,7430,0
20241227,154900,324655150,7430,7430,7430,7430,0
20241227,154800,324655150,7430,7430,7430,7430,0
20241227,154700,324655150,7430,7430,7430,7430,0
20241227,154600,324655150,7430,7430,7430,7430,0
20241227,154500,324655150,7430,7430,7430,7430,0
20241227,154400,324655150,7430,7430,7430,7430,0
20241227,154300,324655150,7430,7430,7430,7430,0
20241227,154200,324655150,7430,7430,7430,7430,0
20241227,154100,324655150,7430,7430,7430,7430,0
20241227,154000,324655150,7430,7430,7430,7430,0
20241227,153900,324655150,7430,7430,7430,7430,0
20241227,153800,324655150,7430,7430,7430,7430,0
20241227,153700,324655150,7430,7430,7430,7430,0
20241227,153600,324655150,7430,7430,7430,7430,0
20241227,153500,324655150,7430,7430,7430,7430,0
20241227,153400,324655150,7430,7430,7430,7430,0
20241227,153300,324655150,7430,7430,7430,7430,902
20241227,153200,324655150,7430,7430,7430,7430,0
20241227,153100,324655150,7430,7430,7430,7430,0
20241227,153000,324655150,7430,7430,7430,7430,902
20241227,152900,317953290,7430,7430,7430,7430,0
20241227,152800,317953290,7430,7430,7430,7430,0
20241227,152700,317953290,7430,7430,7430,7430,0
20241227,152600,317953290,7430,7430,7430,7430,0
20241227,152500,317953290,7430,7430,7430,7430,0
20241227,152400,317953290,7430,7430,7430,7430,0
20241227,152300,317953290,7430,7430,7430,7430,0
20241227,152200,317953290,7430,7430,7430,7430,0
20241227,152100,317953290,7430,7430,7430,7430,0
20241227,152000,317953290,7430,7430,7430,7430,0
20241227,151900,317953290,7430,7420,7430,7420,2
20241227,151800,317938440,7410,7410,7410,7410,0
20241227,151700,317938440,7410,7410,7410,7410,1
20241227,151600,317931030,7410,7410,7410,7410,1
20241227,151500,317923620,7410,7410,7410,7410,0
20241227,151400,317923620,7410,7400,7410,7400,11
20241227,151300,317842210,7420,7420,7420,7420,1
20241227,151200,317834790,7430,7430,7430,7430,0
20241227,151100,317834790,7430,7410,7430,7410,8
20241227,151000,317775490,7420,7420,7420,7420,5
20241227,150900,317738390,7410,7410,7410,7410,0
20241227,150800,317738390,7410,7410,7410,7410,0
20241227,150700,317738390,7410,7410,7410,7410,42
20241227,150600,317427170,7430,7430,7430,7430,40
20241227,150500,317129970,7440,7440,7440,7440,0
20241227,150400,317129970,7440,7440,7440,7440,7
20241227,150300,317077890,7410,7410,7410,7410,0
20241227,150200,317077890,7410,7420,7420,7410,17
20241227,150100,316951900,7460,7460,7460,7460,0
20241227,150000,316951900,7460,7400,7460,7400,3
20241227,145900,316929640,7460,7420,7460,7420,2001
20241227,145800,302028900,7410,7410,7410,7410,300
20241227,145700,299805900,7400,7400,7400,7400,0
20241227,145600,299805900,7400,7380,7400,7380,133
20241227,145500,298822510,7390,7390,7390,7390,0
20241227,145400,298822510,7390,7390,7390,7390,0
20241227,145300,298822510,7390,7380,7390,7380,237
20241227,145200,297071250,7380,7370,7380,7370,287
20241227,145100,294953730,7360,7360,7360,7360,0
20241227,145000,294953730,7360,7360,7360,7360,0
20241227,144900,294953730,7360,7360,7360,7360,226
20241227,144800,293290370,7370,7370,7370,7370,10
20241227,144700,293216670,7370,7370,7370,7370,0
20241227,144600,293216670,7370,7370,7370,7370,0
20241227,144500,293216670,7370,7370,7370,7370,0
20241227,144400,293216670,7370,7360,7370,7360,7
20241227,144300,293165100,7370,7370,7370,7370,150
20241227,144200,292059600,7360,7360,7370,7360,209
20241227,144100,290521350,7370,7370,7370,7370,0
20241227,144000,290521350,7370,7390,7390,7370,141
20241227,143900,289480180,7390,7370,7390,7370,3
20241227,143800,289458050,7370,7380,7380,7370,33
20241227,143700,289214700,7380,7380,7380,7380,0
20241227,143600,289214700,7380,7380,7380,7380,179
20241227,143500,287893680,7400,7400,7400,7400,0
20241227,143400,287893680,7400,7400,7400,7400,50
20241227,143300,287523680,7400,7400,7410,7400,1849
20241227,143200,273840870,7380,7380,7380,7380,0
20241227,143100,273840870,7380,7380,7380,7380,319
20241227,143000,271486650,7400,7400,7400,7400,1
20241227,142900,271479250,7390,7380,7390,7380,44
20241227,142800,271154110,7380,7380,7380,7380,0
20241227,142700,271154110,7380,7380,7380,7380,1
20241227,142600,271146730,7400,7400,7400,7400,0
20241227,142500,271146730,7400,7400,7400,7400,1
20241227,142400,271139330,7380,7380,7380,7380,2
20241227,142300,271124570,7380,7390,7390,7380,19
20241227,142200,270984240,7390,7390,7390,7390,3
20241227,142100,270962070,7390,7390,7390,7390,0
20241227,142000,270962070,7390,7390,7390,7390,0
20241227,141900,270962070,7390,7380,7390,7380,12
20241227,141800,270873410,7400,7390,7400,7390,22
20241227,141700,270710820,7390,7390,7390,7390,0
20241227,141600,270710820,7390,7390,7390,7390,4
20241227,141500,270681260,7380,7380,7380,7380,0
20241227,141400,270681260,7380,7380,7380,7380,2
20241227,141300,270666500,7400,7400,7400,7400,0
20241227,141200,270666500,7400,7400,7400,7400,0
20241227,141100,270666500,7400,7400,7400,7400,1
20241227,141000,270659100,7380,7380,7380,7380,0
20241227,140900,270659100,7380,7380,7380,7380,2
20241227,140800,270644340,7400,7400,7400,7400,400
20241227,140700,267684340,7400,7400,7400,7400,0
20241227,140600,267684340,7400,7400,7400,7400,4
20241227,140500,267654740,7390,7390,7390,7390,0
20241227,140400,267654740,7390,7390,7390,7390,105
20241227,140300,266878790,7400,7400,7400,7400,0
20241227,140200,266878790,7400,7400,7400,7400,0
20241227,140100,266878790,7400,7380,7400,7380,3
20241227,140000,266856630,7380,7380,7380,7380,1
20241227,135900,266849250,7380,7380,7380,7380,2
20241227,135800,266834490,7380,7380,7380,7380,82
20241227,135700,266229330,7380,7380,7380,7380,0
20241227,135600,266229330,7380,7380,7380,7380,0
20241227,135500,266229330,7380,7380,7380,7380,2
20241227,135400,266214570,7380,7380,7380,7380,2
20241227,135300,266199810,7380,7380,7380,7380,0
20241227,135200,266199810,7380,7380,7380,7380,8
20241227,135100,266140770,7380,7380,7380,7380,0
20241227,135000,266140770,7380,7380,7380,7380,23
20241227,134900,265971030,7380,7380,7380,7380,2
20241227,134800,265956270,7400,7400,7400,7400,0
20241227,134700,265956270,7400,7400,7400,7400,1
20241227,134600,265948870,7390,7390,7390,7390,0
20241227,134500,265948870,7390,7390,7390,7390,3
20241227,134400,265926700,7390,7390,7390,7390,71
20241227,134300,265402010,7400,7400,7400,7400,1
20241227,134200,265394610,7400,7400,7400,7400,0
20241227,134100,265394610,7400,7400,7400,7400,0
20241227,134000,265394610,7400,7400,7400,7400,2
20241227,133900,265379810,7400,7400,7400,7400,1
20241227,133800,265372410,7390,7390,7390,7390,0
20241227,133700,265372410,7390,7390,7390,7390,0
20241227,133600,265372410,7390,7390,7390,7390,939
20241227,133500,258433200,7380,7380,7380,7380,20
20241227,133400,258285600,7380,7380,7380,7380,2
20241227,133300,258270840,7390,7390,7390,7390,4
20241227,133200,258241280,7390,7390,7390,7390,0
20241227,133100,258241280,7390,7390,7390,7390,0
20241227,133000,258241280,7390,7390,7390,7390,0
20241227,132900,258241280,7390,7380,7390,7380,3
20241227,132800,258219130,7380,7380,7380,7380,0
20241227,132700,258219130,7380,7380,7380,7380,0
20241227,132600,258219130,7380,7380,7380,7380,0
20241227,132500,258219130,7380,7380,7380,7380,0
20241227,132400,258219130,7380,7380,7380,7380,2
20241227,132300,258204370,7390,7390,7390,7390,0
20241227,132200,258204370,7390,7390,7390,7390,0
20241227,132100,258204370,7390,7390,7390,7390,2
20241227,132000,258189590,7390,7390,7390,7390,10
20241227,131900,258115690,7390,7380,7390,7380,56
20241227,131800,257701870,7390,7390,7390,7390,0
20241227,131700,257701870,7390,7390,7390,7390,0
20241227,131600,257701870,7390,7390,7390,7390,1
20241227,131500,257694480,7390,7390,7390,7390,0
20241227,131400,257694480,7390,7390,7390,7390,1
20241227,131300,257687090,7380,7380,7380,7380,0
20241227,131200,257687090,7380,7380,7380,7380,471
20241227,131100,254211110,7370,7370,7370,7370,4172
20241227,131000,223463470,7350,7350,7350,7350,0
20241227,130900,223463470,7350,7350,7350,7350,2
20241227,130800,223448770,7360,7360,7360,7360,0
20241227,130700,223448770,7360,7360,7360,7360,1
20241227,130600,223441410,7360,7360,7360,7360,51
20241227,130500,223066050,7360,7360,7360,7360,933
20241227,130400,216199170,7360,7360,7360,7360,2
20241227,130300,216184450,7360,7360,7360,7360,100
20241227,130200,215448450,7380,7380,7380,7380,10
20241227,130100,215374650,7380,7380,7380,7380,1
20241227,130000,215367270,7370,7370,7370,7370,1
20241227,125900,215359900,7360,7360,7360,7360,2
20241227,125800,215345180,7370,7370,7370,7370,50
20241227,125700,214976680,7360,7360,7360,7360,0
20241227,125600,214976680,7360,7360,7360,7360,338
20241227,125500,212489000,7370,7370,7370,7370,275
20241227,125400,210462250,7360,7360,7360,7360,2
20241227,125300,210447530,7370,7370,7370,7370,0
20241227,125200,210447530,7370,7370,7370,7370,0
20241227,125100,210447530,7370,7370,7370,7370,0
20241227,125000,210447530,7370,7370,7370,7370,2
20241227,124900,210432790,7360,7360,7360,7360,82
20241227,124800,209829270,7360,7360,7360,7360,4
20241227,124700,209799830,7360,7370,7370,7360,517
20241227,124600,205993670,7370,7370,7370,7370,0
20241227,124500,205993670,7370,7370,7370,7370,1
20241227,124400,205986300,7370,7370,7370,7370,2
20241227,124300,205971560,7380,7380,7380,7380,1
20241227,124200,205964180,7380,7380,7380,7380,0
20241227,124100,205964180,7380,7380,7380,7380,0
20241227,124000,205964180,7380,7380,7380,7380,0
20241227,123900,205964180,7380,7370,7380,7370,4
20241227,123800,205934680,7380,7380,7380,7380,1
20241227,123700,205927300,7380,7370,7380,7370,83
20241227,123600,205314790,7370,7370,7370,7370,0
20241227,123500,205314790,7370,7370,7370,7370,0
20241227,123400,205314790,7370,7370,7370,7370,2
20241227,123300,205300050,7380,7380,7380,7380,1
20241227,123200,205292670,7380,7380,7380,7380,0
20241227,123100,205292670,7380,7380,7380,7380,1
20241227,123000,205285290,7360,7360,7360,7360,28
20241227,122900,205079210,7360,7360,7360,7360,2
20241227,122800,205064490,7380,7380,7380,7380,0
20241227,122700,205064490,7380,7380,7380,7380,3
20241227,122600,205042350,7380,7370,7380,7360,27
20241227,122500,204843480,7360,7360,7360,7360,0
20241227,122400,204843480,7360,7360,7360,7360,2
20241227,122300,204828760,7380,7380,7380,7380,0
20241227,122200,204828760,7380,7380,7380,7380,1
20241227,122100,204821380,7370,7370,7370,7370,1
20241227,122000,204814010,7370,7370,7370,7370,62
20241227,121900,204357070,7360,7360,7360,7360,2
20241227,121800,204342350,7370,7370,7370,7370,0
20241227,121700,204342350,7370,7370,7370,7370,0
20241227,121600,204342350,7370,7370,7370,7370,5
20241227,121500,204305500,7360,7360,7360,7360,0
20241227,121400,204305500,7360,7360,7360,7360,2
20241227,121300,204290780,7360,7360,7360,7360,0
20241227,121200,204290780,7360,7360,7360,7360,0
20241227,121100,204290780,7360,7360,7360,7360,0
20241227,121000,204290780,7360,7370,7370,7360,402
20241227,120900,201332000,7360,7360,7360,7360,0
20241227,120800,201332000,7360,7370,7370,7360,106
20241227,120700,200550850,7360,7360,7360,7360,80
20241227,120600,199962050,7360,7370,7370,7360,340
20241227,120500,197459250,7370,7370,7370,7370,0
20241227,120400,197459250,7370,7360,7370,7360,3
20241227,120300,197437160,7370,7370,7370,7370,310
20241227,120200,195152460,7370,7370,7370,7370,1333
20241227,120100,185328250,7390,7380,7390,7370,1081
20241227,120000,177351650,7380,7390,7390,7380,23
20241227,115900,177181870,7390,7390,7390,7390,539
20241227,115800,173198660,7400,7400,7400,7400,0
20241227,115700,173198660,7400,7400,7400,7400,1
20241227,115600,173191260,7390,7390,7390,7390,0
20241227,115500,173191260,7390,7390,7390,7390,9
20241227,115400,173124750,7400,7400,7400,7400,0
20241227,115300,173124750,7400,7400,7400,7400,20
20241227,115200,172976750,7400,7400,7400,7400,2
20241227,115100,172961950,7400,7400,7400,7400,0
20241227,115000,172961950,7400,7390,7400,7390,2
20241227,114900,172947160,7400,7400,7400,7400,23
20241227,114800,172776960,7400,7400,7400,7400,31
20241227,114700,172547560,7400,7400,7400,7400,1
20241227,114600,172540160,7400,7400,7400,7400,0
20241227,114500,172540160,7400,7400,7400,7400,11
20241227,114400,172458760,7390,7390,7390,7390,2
20241227,114300,172443980,7400,7400,7400,7400,171
20241227,114200,171178580,7410,7410,7410,7410,1
20241227,114100,171171170,7400,7400,7400,7400,0
20241227,114000,171171170,7400,7400,7400,7400,2
20241227,113900,171156370,7400,7400,7400,7400,2
20241227,113800,171141570,7400,7400,7400,7400,0
20241227,113700,171141570,7400,7400,7400,7400,123
20241227,113600,170231370,7400,7400,7400,7400,40
20241227,113500,169935370,7410,7410,7410,7410,1
20241227,113400,169927960,7410,7410,7410,7410,0
20241227,113300,169927960,7410,7410,7410,7410,0
20241227,113200,169927960,7410,7400,7410,7400,529
20241227,113100,166013240,7400,7400,7400,7400,223
20241227,113000,164363040,7390,7400,7400,7390,20
20241227,112900,164215230,7390,7390,7390,7390,2
20241227,112800,164200450,7400,7400,7400,7400,10
20241227,112700,164126450,7400,7400,7400,7400,0
20241227,112600,164126450,7400,7400,7400,7400,792
20241227,112500,158265650,7410,7410,7410,7410,1
20241227,112400,158258240,7400,7400,7400,7400,2
20241227,112300,158243440,7400,7400,7400,7400,30
20241227,112200,158021440,7400,7400,7400,7400,41
20241227,112100,157718040,7410,7410,7410,7410,12
20241227,112000,157629120,7410,7410,7410,7410,0
20241227,111900,157629120,7410,7400,7410,7400,3
20241227,111800,157606910,7400,7420,7420,7400,1176
20241227,111700,148893930,7410,7410,7410,7410,0
20241227,111600,148893930,7410,7410,7410,7410,1
20241227,111500,148886520,7420,7420,7420,7420,0
20241227,111400,148886520,7420,7420,7420,7420,3
20241227,111300,148864260,7420,7420,7420,7420,0
20241227,111200,148864260,7420,7420,7420,7420,0
20241227,111100,148864260,7420,7420,7420,7420,3
20241227,111000,148842000,7420,7420,7420,7420,100
20241227,110900,148100000,7420,7410,7420,7410,27
20241227,110800,147899680,7430,7430,7430,7430,0
20241227,110700,147899680,7430,7410,7430,7410,593
20241227,110600,143505530,7430,7420,7430,7410,41
20241227,110500,143201300,7430,7430,7430,7430,0
20241227,110400,143201300,7430,7410,7430,7410,15
20241227,110300,143089890,7420,7420,7420,7420,1
20241227,110200,143082470,7420,7430,7430,7420,1123
20241227,110100,134748990,7440,7470,7470,7440,3
20241227,110000,134726640,7440,7470,7470,7440,19
20241227,105900,134585250,7450,7450,7450,7450,0
20241227,105800,134585250,7450,7450,7450,7450,2
20241227,105700,134570350,7480,7460,7480,7460,250
20241227,105600,132701960,7440,7440,7440,7440,0
20241227,105500,132701960,7440,7440,7440,7440,0
20241227,105400,132701960,7440,7430,7440,7430,1591
20241227,105300,120870830,7430,7430,7430,7430,410
20241227,105200,117824530,7420,7420,7420,7420,0
20241227,105100,117824530,7420,7420,7420,7420,2
20241227,105000,117809690,7410,7410,7410,7410,0
20241227,104900,117809690,7410,7410,7410,7410,2
20241227,104800,117794870,7420,7420,7420,7420,2
20241227,104700,117780030,7420,7420,7420,7420,0
20241227,104600,117780030,7420,7420,7420,7420,0
20241227,104500,117780030,7420,7430,7430,7420,104
20241227,104400,117008330,7430,7440,7440,7430,14
20241227,104300,116904300,7440,7440,7440,7440,0
20241227,104200,116904300,7440,7440,7440,7440,0
20241227,104100,116904300,7440,7440,7440,7440,1
20241227,104000,116896860,7430,7430,7430,7430,1989
20241227,103900,102118590,7410,7410,7410,7410,2
20241227,103800,102103770,7430,7430,7430,7430,0
20241227,103700,102103770,7430,7430,7430,7430,0
20241227,103600,102103770,7430,7420,7430,7410,118
20241227,103500,101228690,7420,7420,7420,7420,456
20241227,103400,97845170,7420,7420,7420,7420,13
20241227,103300,97748710,7430,7430,7430,7430,0
20241227,103200,97748710,7430,7430,7440,7430,32
20241227,103100,97510940,7430,7430,7430,7430,0
20241227,103000,97510940,7430,7440,7440,7430,460
20241227,102900,94091640,7440,7440,7440,7440,62
20241227,102800,93630360,7440,7440,7440,7440,0
20241227,102700,93630360,7440,7450,7450,7440,61
20241227,102600,93176500,7450,7450,7450,7450,0
20241227,102500,93176500,7450,7450,7450,7450,2158
20241227,102400,77099400,7450,7450,7450,7450,112
20241227,102300,76265000,7460,7460,7460,7460,20
20241227,102200,76115800,7460,7460,7470,7460,101
20241227,102100,75362330,7460,7470,7470,7460,654
20241227,102000,70483480,7480,7480,7480,7480,6
20241227,101900,70438600,7480,7480,7480,7480,0
20241227,101800,70438600,7480,7470,7480,7470,46
20241227,101700,70094540,7470,7470,7470,7470,54
20241227,101600,69691160,7470,7470,7470,7470,10
20241227,101500,69616460,7470,7470,7470,7470,2
20241227,101400,69601520,7460,7460,7460,7460,3
20241227,101300,69579140,7470,7480,7480,7470,37
20241227,101200,69302650,7480,7480,7480,7480,0
20241227,101100,69302650,7480,7480,7480,7480,1
20241227,101000,69295170,7470,7470,7470,7470,1
20241227,100900,69287700,7470,7470,7470,7470,180
20241227,100800,67943100,7480,7480,7480,7480,0
20241227,100700,67943100,7480,7480,7480,7480,11
20241227,100600,67860820,7480,7470,7480,7470,132
20241227,100500,66874760,7480,7480,7480,7480,1
20241227,100400,66867280,7480,7480,7480,7480,1
20241227,100300,66859800,7480,7480,7480,7480,0
20241227,100200,66859800,7480,7480,7480,7480,2
20241227,100100,66844840,7470,7470,7470,7470,75
20241227,100000,66284590,7470,7470,7470,7470,200
20241227,095900,64790590,7470,7470,7470,7470,2
20241227,095800,64775650,7470,7470,7470,7470,1
20241227,095700,64768180,7460,7460,7460,7460,2
20241227,095600,64753260,7460,7460,7460,7460,1
20241227,095500,64745800,7460,7460,7460,7460,20
20241227,095400,64596600,7460,7460,7460,7460,2
20241227,095300,64581680,7460,7460,7460,7460,32
20241227,095200,64342960,7460,7460,7460,7460,8
20241227,095100,64283280,7460,7460,7460,7460,0
20241227,095000,64283280,7460,7460,7460,7460,0
20241227,094900,64283280,7460,7460,7460,7460,2
20241227,094800,64268360,7460,7460,7460,7460,0
20241227,094700,64268360,7460,7460,7460,7460,0
20241227,094600,64268360,7460,7460,7460,7460,0
20241227,094500,64268360,7460,7450,7460,7450,22
20241227,094400,64104450,7450,7450,7450,7450,6
20241227,094300,64059750,7450,7450,7450,7450,12
20241227,094200,63970350,7450,7450,7450,7450,2
20241227,094100,63955450,7450,7460,7460,7450,2
20241227,094000,63940540,7460,7460,7460,7460,0
20241227,093900,63940540,7460,7460,7460,7460,2
20241227,093800,63925620,7450,7440,7460,7440,13
20241227,093700,63828870,7440,7440,7440,7440,0
20241227,093600,63828870,7440,7430,7440,7430,30
20241227,093500,63605960,7430,7430,7430,7430,100
20241227,093400,62862960,7430,7430,7430,7430,1
20241227,093300,62855530,7430,7420,7430,7420,186
20241227,093200,61474710,7430,7430,7430,7430,0
20241227,093100,61474710,7430,7440,7440,7430,201
20241227,093000,59979280,7440,7440,7440,7440,12
20241227,092900,59890000,7440,7440,7440,7440,2
20241227,092800,59875120,7440,7440,7440,7440,0
20241227,092700,59875120,7440,7440,7440,7420,379
20241227,092600,57060630,7440,7450,7450,7440,60
20241227,092500,56614170,7440,7440,7440,7440,50
20241227,092400,56242170,7450,7450,7450,7450,1
20241227,092300,56234720,7450,7450,7450,7450,30
20241227,092200,56011220,7450,7450,7450,7450,1202
20241227,092100,47056320,7450,7450,7450,7450,0
20241227,092000,47056320,7450,7430,7450,7430,102
20241227,091900,46298440,7450,7450,7450,7450,0
20241227,091800,46298440,7450,7430,7450,7430,78
20241227,091700,45717380,7430,7430,7430,7430,73
20241227,091600,45174990,7430,7440,7440,7430,150
20241227,091500,44059490,7440,7440,7440,7440,1
20241227,091400,44052050,7420,7420,7420,7420,0
20241227,091300,44052050,7420,7420,7420,7420,1
20241227,091200,44044630,7430,7440,7440,7430,217
20241227,091100,42431300,7440,7440,7440,7440,1
20241227,091000,42423860,7420,7420,7420,7420,0
20241227,090900,42423860,7420,7430,7430,7420,1303
20241227,090800,32745290,7410,7420,7420,7410,300
20241227,090700,30519650,7430,7430,7430,7430,15
20241227,090600,30408200,7430,7440,7450,7430,94
20241227,090500,29709620,7450,7450,7450,7450,2
20241227,090400,29694720,7450,7480,7480,7450,383
20241227,090300,26841280,7450,7450,7450,7450,105
20241227,090200,26059030,7450,7450,7450,7450,801
20241227,090100,20091580,7420,7420,7420,7420,0
20241227,090000,20091580,7420,7400,7420,7400,2715