KissMeData/007810/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,185100,992536780,9180,9180,9180,9180,1438
20241227,185000,992536780,9180,9180,9180,9180,0
20241227,184900,992536780,9180,9180,9180,9180,0
20241227,184800,992536780,9180,9180,9180,9180,0
20241227,184700,992536780,9180,9180,9180,9180,0
20241227,184600,992536780,9180,9180,9180,9180,0
20241227,184500,992536780,9180,9180,9180,9180,0
20241227,184400,992536780,9180,9180,9180,9180,0
20241227,184300,992536780,9180,9180,9180,9180,0
20241227,184200,992536780,9180,9180,9180,9180,0
20241227,184100,992536780,9180,9180,9180,9180,0
20241227,184000,992536780,9180,9180,9180,9180,0
20241227,183900,992536780,9180,9180,9180,9180,0
20241227,183800,992536780,9180,9180,9180,9180,0
20241227,183700,992536780,9180,9180,9180,9180,0
20241227,183600,992536780,9180,9180,9180,9180,0
20241227,183500,992536780,9180,9180,9180,9180,0
20241227,183400,992536780,9180,9180,9180,9180,0
20241227,183300,992536780,9180,9180,9180,9180,0
20241227,183200,992536780,9180,9180,9180,9180,0
20241227,183100,992536780,9180,9180,9180,9180,0
20241227,183000,992536780,9180,9180,9180,9180,0
20241227,182900,992536780,9180,9180,9180,9180,0
20241227,182800,992536780,9180,9180,9180,9180,0
20241227,182700,992536780,9180,9180,9180,9180,0
20241227,182600,992536780,9180,9180,9180,9180,0
20241227,182500,992536780,9180,9180,9180,9180,0
20241227,182400,992536780,9180,9180,9180,9180,0
20241227,182300,992536780,9180,9180,9180,9180,0
20241227,182200,992536780,9180,9180,9180,9180,0
20241227,182100,992536780,9180,9180,9180,9180,1438
20241227,182000,992536780,9180,9180,9180,9180,0
20241227,181900,992536780,9180,9180,9180,9180,0
20241227,181800,992536780,9180,9180,9180,9180,0
20241227,181700,992536780,9180,9180,9180,9180,0
20241227,181600,992536780,9180,9180,9180,9180,0
20241227,181500,992536780,9180,9180,9180,9180,0
20241227,181400,992536780,9180,9180,9180,9180,0
20241227,181300,992536780,9180,9180,9180,9180,0
20241227,181200,992536780,9180,9180,9180,9180,0
20241227,181100,992536780,9180,9180,9180,9180,0
20241227,181000,992536780,9180,9180,9180,9180,0
20241227,180900,992536780,9180,9180,9180,9180,0
20241227,180800,992536780,9180,9180,9180,9180,0
20241227,180700,992536780,9180,9180,9180,9180,0
20241227,180600,992536780,9180,9180,9180,9180,0
20241227,180500,992536780,9180,9180,9180,9180,0
20241227,180400,992536780,9180,9180,9180,9180,0
20241227,180300,992536780,9180,9180,9180,9180,0
20241227,180200,992536780,9180,9180,9180,9180,0
20241227,180100,992536780,9180,9180,9180,9180,0
20241227,180000,992536780,9180,9180,9180,9180,0
20241227,175900,992536780,9180,9180,9180,9180,0
20241227,175800,992536780,9180,9180,9180,9180,0
20241227,175700,992536780,9180,9180,9180,9180,0
20241227,175600,992536780,9180,9180,9180,9180,0
20241227,175500,992536780,9180,9180,9180,9180,0
20241227,175400,992536780,9180,9180,9180,9180,0
20241227,175300,992536780,9180,9180,9180,9180,0
20241227,175200,992536780,9180,9180,9180,9180,0
20241227,175100,992536780,9180,9180,9180,9180,1438
20241227,175000,992536780,9180,9180,9180,9180,0
20241227,174900,992536780,9180,9180,9180,9180,0
20241227,174800,992536780,9180,9180,9180,9180,0
20241227,174700,992536780,9180,9180,9180,9180,0
20241227,174600,992536780,9180,9180,9180,9180,0
20241227,174500,992536780,9180,9180,9180,9180,0
20241227,174400,992536780,9180,9180,9180,9180,0
20241227,174300,992536780,9180,9180,9180,9180,0
20241227,174200,992536780,9180,9180,9180,9180,0
20241227,174100,992536780,9180,9180,9180,9180,0
20241227,174000,992536780,9180,9180,9180,9180,0
20241227,173900,992536780,9180,9180,9180,9180,0
20241227,173800,992536780,9180,9180,9180,9180,0
20241227,173700,992536780,9180,9180,9180,9180,0
20241227,173600,992536780,9180,9180,9180,9180,0
20241227,173500,992536780,9180,9180,9180,9180,0
20241227,173400,992536780,9180,9180,9180,9180,0
20241227,173300,992536780,9180,9180,9180,9180,0
20241227,173200,992536780,9180,9180,9180,9180,0
20241227,173100,992536780,9180,9180,9180,9180,0
20241227,173000,992536780,9180,9180,9180,9180,0
20241227,172900,992536780,9180,9180,9180,9180,0
20241227,172800,992536780,9180,9180,9180,9180,0
20241227,172700,992536780,9180,9180,9180,9180,0
20241227,172600,992536780,9180,9180,9180,9180,0
20241227,172500,992536780,9180,9180,9180,9180,0
20241227,172400,992536780,9180,9180,9180,9180,0
20241227,172300,992536780,9180,9180,9180,9180,0
20241227,172200,992536780,9180,9180,9180,9180,0
20241227,172100,992536780,9180,9180,9180,9180,1438
20241227,172000,992536780,9180,9180,9180,9180,0
20241227,171900,992536780,9180,9180,9180,9180,0
20241227,171800,992536780,9180,9180,9180,9180,0
20241227,171700,992536780,9180,9180,9180,9180,0
20241227,171600,992536780,9180,9180,9180,9180,0
20241227,171500,992536780,9180,9180,9180,9180,0
20241227,171400,992536780,9180,9180,9180,9180,0
20241227,171300,992536780,9180,9180,9180,9180,0
20241227,171200,992536780,9180,9180,9180,9180,0
20241227,171100,992536780,9180,9180,9180,9180,0
20241227,171000,992536780,9180,9180,9180,9180,0
20241227,170900,992536780,9180,9180,9180,9180,0
20241227,170800,992536780,9180,9180,9180,9180,0
20241227,170700,992536780,9180,9180,9180,9180,0
20241227,170600,992536780,9180,9180,9180,9180,0
20241227,170500,992536780,9180,9180,9180,9180,0
20241227,170400,992536780,9180,9180,9180,9180,0
20241227,170300,992536780,9180,9180,9180,9180,0
20241227,170200,992536780,9180,9180,9180,9180,0
20241227,170100,992536780,9180,9180,9180,9180,0
20241227,170000,992536780,9180,9180,9180,9180,0
20241227,165900,992536780,9180,9180,9180,9180,0
20241227,165800,992536780,9180,9180,9180,9180,0
20241227,165700,992536780,9180,9180,9180,9180,0
20241227,165600,992536780,9180,9180,9180,9180,0
20241227,165500,992536780,9180,9180,9180,9180,0
20241227,165400,992536780,9180,9180,9180,9180,0
20241227,165300,992536780,9180,9180,9180,9180,0
20241227,165200,992536780,9180,9180,9180,9180,0
20241227,165100,992536780,9180,9180,9180,9180,1438
20241227,165000,992536780,9180,9180,9180,9180,0
20241227,164900,992536780,9180,9180,9180,9180,0
20241227,164800,992536780,9180,9180,9180,9180,0
20241227,164700,992536780,9180,9180,9180,9180,0
20241227,164600,992536780,9180,9180,9180,9180,0
20241227,164500,992536780,9180,9180,9180,9180,0
20241227,164400,992536780,9180,9180,9180,9180,0
20241227,164300,992536780,9180,9180,9180,9180,0
20241227,164200,992536780,9180,9180,9180,9180,0
20241227,164100,992536780,9180,9180,9180,9180,0
20241227,164000,992536780,9180,9180,9180,9180,0
20241227,163900,992536780,9180,9180,9180,9180,0
20241227,163800,992536780,9180,9180,9180,9180,0
20241227,163700,992536780,9180,9180,9180,9180,0
20241227,163600,992536780,9180,9180,9180,9180,0
20241227,163500,992536780,9180,9180,9180,9180,0
20241227,163400,992536780,9180,9180,9180,9180,0
20241227,163300,992536780,9180,9180,9180,9180,0
20241227,163200,992536780,9180,9180,9180,9180,0
20241227,163100,992536780,9180,9180,9180,9180,0
20241227,163000,992536780,9180,9180,9180,9180,0
20241227,162900,992536780,9180,9180,9180,9180,0
20241227,162800,992536780,9180,9180,9180,9180,0
20241227,162700,992536780,9180,9180,9180,9180,0
20241227,162600,992536780,9180,9180,9180,9180,0
20241227,162500,992536780,9180,9180,9180,9180,0
20241227,162400,992536780,9180,9180,9180,9180,0
20241227,162300,992536780,9180,9180,9180,9180,0
20241227,162200,992536780,9180,9180,9180,9180,0
20241227,162100,992536780,9180,9180,9180,9180,1438
20241227,162000,992536780,9180,9180,9180,9180,0
20241227,161900,992536780,9180,9180,9180,9180,0
20241227,161800,992536780,9180,9180,9180,9180,0
20241227,161700,992536780,9180,9180,9180,9180,0
20241227,161600,992536780,9180,9180,9180,9180,0
20241227,161500,992536780,9180,9180,9180,9180,0
20241227,161400,992536780,9180,9180,9180,9180,0
20241227,161300,992536780,9180,9180,9180,9180,0
20241227,161200,992536780,9180,9180,9180,9180,0
20241227,161100,992536780,9180,9180,9180,9180,0
20241227,161000,992536780,9180,9180,9180,9180,0
20241227,160900,992536780,9180,9180,9180,9180,0
20241227,160800,992536780,9180,9180,9180,9180,0
20241227,160700,992536780,9180,9180,9180,9180,0
20241227,160600,992536780,9180,9180,9180,9180,0
20241227,160500,992536780,9180,9180,9180,9180,0
20241227,160400,992536780,9180,9180,9180,9180,0
20241227,160300,992536780,9180,9180,9180,9180,0
20241227,160200,992536780,9180,9180,9180,9180,0
20241227,160100,992536780,9180,9180,9180,9180,0
20241227,160000,992536780,9180,9180,9180,9180,0
20241227,155900,992536780,9180,9180,9180,9180,0
20241227,155800,992536780,9180,9180,9180,9180,0
20241227,155700,992536780,9180,9180,9180,9180,0
20241227,155600,992536780,9180,9180,9180,9180,0
20241227,155500,992536780,9180,9180,9180,9180,0
20241227,155400,992536780,9180,9180,9180,9180,0
20241227,155300,992536780,9180,9180,9180,9180,0
20241227,155200,992536780,9180,9180,9180,9180,0
20241227,155100,992536780,9180,9180,9180,9180,1438
20241227,155000,992536780,9180,9180,9180,9180,0
20241227,154900,992536780,9180,9180,9180,9180,0
20241227,154800,992536780,9180,9180,9180,9180,0
20241227,154700,992536780,9180,9180,9180,9180,0
20241227,154600,992536780,9180,9180,9180,9180,0
20241227,154500,992536780,9180,9180,9180,9180,0
20241227,154400,992536780,9180,9180,9180,9180,0
20241227,154300,992536780,9180,9180,9180,9180,0
20241227,154200,992536780,9180,9180,9180,9180,0
20241227,154100,992536780,9180,9180,9180,9180,0
20241227,154000,992536780,9180,9180,9180,9180,0
20241227,153900,992536780,9180,9180,9180,9180,0
20241227,153800,992536780,9180,9180,9180,9180,0
20241227,153700,992536780,9180,9180,9180,9180,0
20241227,153600,992536780,9180,9180,9180,9180,0
20241227,153500,992536780,9180,9180,9180,9180,0
20241227,153400,992536780,9180,9180,9180,9180,0
20241227,153300,992536780,9180,9180,9180,9180,0
20241227,153200,992536780,9180,9180,9180,9180,0
20241227,153100,992536780,9180,9180,9180,9180,0
20241227,153000,992536780,9180,9180,9180,9180,1438
20241227,152900,979335940,9210,9210,9210,9210,0
20241227,152800,979335940,9210,9210,9210,9210,0
20241227,152700,979335940,9210,9210,9210,9210,0
20241227,152600,979335940,9210,9210,9210,9210,0
20241227,152500,979335940,9210,9210,9210,9210,0
20241227,152400,979335940,9210,9210,9210,9210,0
20241227,152300,979335940,9210,9210,9210,9210,0
20241227,152200,979335940,9210,9210,9210,9210,0
20241227,152100,979335940,9210,9210,9210,9210,0
20241227,152000,979335940,9210,9210,9210,9210,0
20241227,151900,979335940,9210,9180,9220,9160,253
20241227,151800,977016760,9240,9240,9240,9240,9
20241227,151700,976933600,9240,9170,9240,9170,677
20241227,151600,970722200,9160,9160,9170,9160,235
20241227,151500,968569060,9160,9160,9160,9160,19
20241227,151400,968395020,9160,9160,9170,9160,1111
20241227,151300,958218190,9150,9140,9150,9140,1355
20241227,151200,945831590,9130,9140,9150,9130,536
20241227,151100,940937510,9160,9140,9170,9130,160
20241227,151000,939476600,9170,9170,9170,9170,0
20241227,150900,939476600,9170,9170,9170,9170,1
20241227,150800,939467430,9170,9170,9170,9170,0
20241227,150700,939467430,9170,9150,9170,9110,715
20241227,150600,932937040,9170,9150,9170,9150,198
20241227,150500,931125040,9170,9170,9170,9170,0
20241227,150400,931125040,9170,9170,9170,9170,0
20241227,150300,931125040,9170,9150,9170,9150,77
20241227,150200,930420450,9170,9160,9170,9150,205
20241227,150100,928542610,9160,9150,9160,9150,103
20241227,150000,927599430,9150,9160,9160,9130,496
20241227,145900,923062170,9110,9120,9160,9110,182
20241227,145800,921403180,9180,9160,9180,9100,2520
20241227,145700,898399890,9180,9180,9180,9180,0
20241227,145600,898399890,9180,9170,9180,9160,34
20241227,145500,898088160,9180,9180,9180,9180,0
20241227,145400,898088160,9180,9180,9180,9180,5
20241227,145300,898042260,9190,9160,9190,9160,1462
20241227,145200,884650290,9190,9190,9190,9190,1
20241227,145100,884641100,9180,9180,9180,9180,0
20241227,145000,884641100,9180,9190,9190,9180,210
20241227,144900,882713200,9190,9190,9190,9190,1
20241227,144800,882704010,9160,9170,9170,9160,532
20241227,144700,877827290,9180,9160,9180,9160,318
20241227,144600,874908110,9160,9180,9180,9160,91
20241227,144500,874073890,9220,9230,9230,9190,128
20241227,144400,872894190,9190,9190,9190,9190,6
20241227,144300,872839050,9230,9230,9230,9230,0
20241227,144200,872839050,9230,9230,9230,9230,1
20241227,144100,872829820,9200,9230,9230,9200,13
20241227,144000,872709920,9230,9200,9230,9200,94
20241227,143900,871845090,9200,9200,9200,9200,0
20241227,143800,871845090,9200,9200,9200,9200,0
20241227,143700,871845090,9200,9200,9200,9200,218
20241227,143600,869839490,9200,9200,9200,9200,59
20241227,143500,869296690,9190,9200,9200,9190,100
20241227,143400,868377590,9200,9200,9200,9200,0
20241227,143300,868377590,9200,9200,9200,9200,2
20241227,143200,868359190,9200,9220,9220,9200,219
20241227,143100,866344370,9230,9230,9230,9230,0
20241227,143000,866344370,9230,9230,9230,9230,0
20241227,142900,866344370,9230,9230,9230,9230,20
20241227,142800,866159770,9220,9220,9220,9220,70
20241227,142700,865514370,9240,9230,9240,9230,2
20241227,142600,865495900,9240,9240,9240,9240,0
20241227,142500,865495900,9240,9240,9240,9240,0
20241227,142400,865495900,9240,9200,9240,9200,101
20241227,142300,864566660,9200,9220,9220,9200,238
20241227,142200,862376840,9240,9240,9240,9240,2
20241227,142100,862358360,9240,9240,9240,9240,25
20241227,142000,862127360,9250,9250,9250,9250,0
20241227,141900,862127360,9250,9220,9250,9210,201
20241227,141800,860275870,9220,9220,9220,9220,50
20241227,141700,859814870,9250,9230,9250,9230,313
20241227,141600,856919640,9240,9240,9240,9240,0
20241227,141500,856919640,9240,9240,9240,9240,400
20241227,141400,853223640,9240,9240,9240,9240,1
20241227,141300,853214400,9240,9210,9240,9190,449
20241227,141200,849086080,9200,9200,9200,9200,0
20241227,141100,849086080,9200,9200,9200,9200,26
20241227,141000,848846880,9200,9190,9200,9190,371
20241227,140900,845437100,9180,9170,9180,9170,117
20241227,140800,844364150,9180,9180,9180,9180,7
20241227,140700,844299890,9190,9190,9190,9190,0
20241227,140600,844299890,9190,9190,9190,9190,0
20241227,140500,844299890,9190,9190,9190,9190,0
20241227,140400,844299890,9190,9190,9190,9190,91
20241227,140300,843463600,9190,9190,9190,9190,0
20241227,140200,843463600,9190,9190,9190,9190,0
20241227,140100,843463600,9190,9190,9190,9190,44
20241227,140000,843059240,9190,9190,9190,9190,0
20241227,135900,843059240,9190,9190,9200,9130,296
20241227,135800,840352550,9130,9180,9200,9130,944
20241227,135700,831686140,9180,9180,9180,9180,6
20241227,135600,831631060,9160,9150,9160,9150,165
20241227,135500,830119740,9120,9120,9120,9120,1
20241227,135400,830110620,9120,9120,9120,9120,0
20241227,135300,830110620,9120,9150,9150,9120,54
20241227,135200,829616640,9120,9120,9120,9120,0
20241227,135100,829616640,9120,9120,9120,9120,407
20241227,135000,825904800,9110,9110,9110,9110,0
20241227,134900,825904800,9110,9110,9110,9110,0
20241227,134800,825904800,9110,9110,9110,9110,0
20241227,134700,825904800,9110,9110,9110,9110,20
20241227,134600,825722600,9110,9120,9120,9110,2391
20241227,134500,803940270,9130,9120,9130,9120,128
20241227,134400,802771850,9120,9120,9120,9120,1
20241227,134300,802762730,9140,9140,9140,9140,50
20241227,134200,802305730,9150,9160,9170,9150,245
20241227,134100,800063680,9140,9140,9140,9140,0
20241227,134000,800063680,9140,9140,9140,9140,0
20241227,133900,800063680,9140,9140,9140,9140,0
20241227,133800,800063680,9140,9140,9140,9140,0
20241227,133700,800063680,9140,9140,9140,9140,53
20241227,133600,799579260,9230,9150,9230,9150,1483
20241227,133500,785928090,9220,9220,9220,9220,0
20241227,133400,785928090,9220,9180,9220,9180,544
20241227,133300,780930910,9160,9160,9160,9160,0
20241227,133200,780930910,9160,9160,9160,9160,723
20241227,133100,774308230,9160,9160,9160,9160,10
20241227,133000,774216630,9160,9160,9160,9160,0
20241227,132900,774216630,9160,9160,9160,9160,0
20241227,132800,774216630,9160,9110,9160,9100,53
20241227,132700,773734220,9160,9160,9160,9160,0
20241227,132600,773734220,9160,9160,9160,9160,0
20241227,132500,773734220,9160,9160,9160,9160,0
20241227,132400,773734220,9160,9160,9160,9160,1
20241227,132300,773725060,9100,9110,9110,9100,16
20241227,132200,773579440,9140,9140,9140,9140,0
20241227,132100,773579440,9140,9140,9140,9140,10
20241227,132000,773488040,9140,9120,9140,9120,477
20241227,131900,769133690,9120,9120,9120,9120,9
20241227,131800,769051610,9120,9120,9120,9120,0
20241227,131700,769051610,9120,9120,9120,9120,0
20241227,131600,769051610,9120,9120,9120,9120,1
20241227,131500,769042490,9120,9120,9120,9120,8
20241227,131400,768969530,9060,9060,9060,9060,9
20241227,131300,768887990,9120,9080,9120,9050,427
20241227,131200,765020780,9080,9080,9080,9080,0
20241227,131100,765020780,9080,9080,9080,9080,0
20241227,131000,765020780,9080,9080,9080,9080,0
20241227,130900,765020780,9080,9090,9090,9080,200
20241227,130800,763203420,9100,9100,9100,9100,11
20241227,130700,763103320,9150,9150,9150,9150,0
20241227,130600,763103320,9150,9150,9150,9150,0
20241227,130500,763103320,9150,9150,9150,9150,1
20241227,130400,763094170,9090,9090,9150,9090,1501
20241227,130300,749450020,9090,9100,9100,9090,500
20241227,130200,744904700,9100,9100,9100,9100,204
20241227,130100,743048300,9100,9100,9100,9100,371
20241227,130000,739672200,9110,9120,9120,9110,369
20241227,125900,736310490,9110,9110,9110,9110,0
20241227,125800,736310490,9110,9110,9110,9110,22
20241227,125700,736110070,9110,9130,9130,9110,46
20241227,125600,735690360,9130,9130,9130,9130,25
20241227,125500,735462110,9130,9130,9130,9130,5
20241227,125400,735416460,9160,9180,9180,9160,24
20241227,125300,735196160,9140,9140,9140,9140,2
20241227,125200,735177880,9150,9160,9160,9150,291
20241227,125100,732514900,9180,9180,9180,9180,61
20241227,125000,731954920,9150,9150,9150,9150,0
20241227,124900,731954920,9150,9150,9150,9150,0
20241227,124800,731954920,9150,9150,9150,9150,0
20241227,124700,731954920,9150,9150,9150,9150,0
20241227,124600,731954920,9150,9150,9150,9150,0
20241227,124500,731954920,9150,9150,9150,9150,568
20241227,124400,726757720,9150,9150,9150,9150,102
20241227,124300,725824420,9130,9130,9130,9130,1
20241227,124200,725815290,9130,9130,9130,9130,3
20241227,124100,725787900,9150,9150,9150,9150,0
20241227,124000,725787900,9150,9150,9150,9150,0
20241227,123900,725787900,9150,9150,9150,9150,0
20241227,123800,725787900,9150,9150,9150,9150,0
20241227,123700,725787900,9150,9150,9150,9150,0
20241227,123600,725787900,9150,9150,9150,9150,4
20241227,123500,725751300,9140,9140,9140,9140,29
20241227,123400,725486240,9150,9130,9150,9130,528
20241227,123300,720657840,9150,9150,9150,9150,0
20241227,123200,720657840,9150,9150,9150,9150,0
20241227,123100,720657840,9150,9050,9150,9050,1717
20241227,123000,704975510,9020,9120,9120,9020,5153
20241227,122900,658351410,9100,9100,9100,9100,0
20241227,122800,658351410,9100,9140,9140,9100,55
20241227,122700,657849840,9150,9150,9150,9150,0
20241227,122600,657849840,9150,9150,9150,9150,700
20241227,122500,651444840,9150,9150,9150,9150,12
20241227,122400,651335040,9180,9180,9180,9180,24
20241227,122300,651114720,9170,9180,9180,9170,37
20241227,122200,650775360,9180,9180,9180,9180,4
20241227,122100,650738640,9170,9170,9170,9170,0
20241227,122000,650738640,9170,9170,9170,9170,1
20241227,121900,650729470,9200,9200,9200,9200,105
20241227,121800,649763470,9220,9220,9220,9220,1
20241227,121700,649754250,9160,9160,9160,9160,2056
20241227,121600,630921290,9140,9140,9140,9140,107
20241227,121500,629943310,9130,9130,9130,9130,596
20241227,121400,624501830,9130,9130,9130,9130,999
20241227,121300,615380960,9080,9090,9090,9080,155
20241227,121200,613972830,9080,9080,9080,9080,0
20241227,121100,613972830,9080,9090,9090,9080,185
20241227,121000,612291230,9090,9090,9090,9090,100
20241227,120900,611382230,9090,9100,9100,9090,810
20241227,120800,604014230,9100,9100,9100,9100,0
20241227,120700,604014230,9100,9110,9110,9100,1100
20241227,120600,594004220,9110,9120,9140,9110,260
20241227,120500,591633500,9110,9130,9140,9100,1613
20241227,120400,576941100,9130,9140,9140,9130,721
20241227,120300,570358180,9140,9140,9140,9130,121
20241227,120200,569252390,9140,9140,9140,9140,0
20241227,120100,569252390,9140,9140,9160,9130,797
20241227,120000,561962930,9150,9170,9210,9150,210
20241227,115900,560039960,9230,9230,9230,9230,0
20241227,115800,560039960,9230,9170,9230,9160,28
20241227,115700,559783300,9230,9230,9230,9230,0
20241227,115600,559783300,9230,9220,9230,9220,27
20241227,115500,559534110,9160,9160,9230,9160,4
20241227,115400,559497400,9240,9240,9240,9150,452
20241227,115300,555352720,9240,9240,9240,9240,0
20241227,115200,555352720,9240,9240,9240,9240,0
20241227,115100,555352720,9240,9210,9240,9210,65
20241227,115000,554754040,9240,9220,9240,9210,704
20241227,114900,548270110,9250,9250,9250,9250,0
20241227,114800,548270110,9250,9250,9250,9220,20
20241227,114700,548085650,9250,9250,9250,9250,178
20241227,114600,546439150,9250,9250,9250,9250,0
20241227,114500,546439150,9250,9240,9250,9220,91
20241227,114400,545598420,9260,9260,9260,9260,0
20241227,114300,545598420,9260,9260,9260,9260,0
20241227,114200,545598420,9260,9260,9260,9260,0
20241227,114100,545598420,9260,9260,9260,9260,0
20241227,114000,545598420,9260,9260,9260,9250,4
20241227,113900,545561400,9210,9250,9280,9210,869
20241227,113800,537531330,9290,9290,9290,9290,0
20241227,113700,537531330,9290,9290,9290,9290,0
20241227,113600,537531330,9290,9290,9290,9290,1
20241227,113500,537522040,9300,9280,9300,9260,11
20241227,113400,537419960,9280,9280,9280,9280,50
20241227,113300,536955960,9280,9250,9280,9240,79
20241227,113200,536224830,9280,9240,9280,9240,236
20241227,113100,534044090,9240,9210,9240,9210,732
20241227,113000,527295410,9210,9220,9220,9210,2762
20241227,112900,501855160,9220,9220,9220,9220,6
20241227,112800,501799840,9280,9270,9280,9220,33
20241227,112700,501493680,9260,9260,9260,9260,48
20241227,112600,501049200,9220,9250,9300,9220,825
20241227,112500,493434330,9300,9300,9300,9300,0
20241227,112400,493434330,9300,9300,9300,9300,0
20241227,112300,493434330,9300,9300,9300,9300,0
20241227,112200,493434330,9300,9300,9300,9300,1
20241227,112100,493425030,9230,9300,9300,9230,3
20241227,112000,493397200,9300,9300,9300,9300,0
20241227,111900,493397200,9300,9300,9300,9300,0
20241227,111800,493397200,9300,9300,9300,9300,104
20241227,111700,492430000,9300,9300,9300,9300,0
20241227,111600,492430000,9300,9300,9300,9300,0
20241227,111500,492430000,9300,9300,9300,9300,0
20241227,111400,492430000,9300,9290,9300,9290,35
20241227,111300,492104830,9300,9260,9300,9260,60
20241227,111200,491547430,9260,9230,9260,9230,613
20241227,111100,485882930,9240,9240,9240,9240,26
20241227,111000,485642690,9250,9210,9250,9210,2
20241227,110900,485624230,9250,9250,9250,9250,0
20241227,110800,485624230,9250,9250,9250,9250,0
20241227,110700,485624230,9250,9250,9250,9250,0
20241227,110600,485624230,9250,9180,9250,9180,2
20241227,110500,485605800,9240,9250,9250,9190,84
20241227,110400,484832260,9260,9200,9280,9200,38
20241227,110300,484481480,9200,9210,9280,9200,777
20241227,110200,477325740,9220,9240,9280,9220,130
20241227,110100,476126510,9300,9290,9300,9290,4
20241227,110000,476089320,9290,9250,9290,9210,232
20241227,105900,473942070,9260,9260,9260,9260,0
20241227,105800,473942070,9260,9260,9260,9260,0
20241227,105700,473942070,9260,9260,9260,9260,231
20241227,105600,471803010,9260,9230,9260,9210,1035
20241227,105500,462264200,9230,9240,9300,9230,52
20241227,105400,461784160,9300,9300,9300,9300,1
20241227,105300,461774860,9290,9260,9310,9250,325
20241227,105200,458767010,9260,9260,9260,9260,6
20241227,105100,458711450,9320,9320,9320,9320,0
20241227,105000,458711450,9320,9270,9330,9270,162
20241227,104900,457209150,9340,9340,9340,9340,0
20241227,104800,457209150,9340,9340,9340,9340,0
20241227,104700,457209150,9340,9340,9340,9280,100
20241227,104600,456280690,9320,9320,9320,9320,0
20241227,104500,456280690,9320,9320,9320,9320,0
20241227,104400,456280690,9320,9320,9320,9300,150
20241227,104300,454883230,9320,9320,9320,9320,67
20241227,104200,454258790,9390,9390,9390,9330,185
20241227,104100,452531780,9390,9420,9420,9340,856
20241227,104000,444517740,9420,9430,9430,9340,62
20241227,103900,443937160,9430,9340,9430,9340,3
20241227,103800,443908970,9430,9370,9440,9330,2064
20241227,103700,424503480,9370,9370,9370,9330,85
20241227,103600,423710140,9370,9370,9370,9370,0
20241227,103500,423710140,9370,9370,9370,9320,35
20241227,103400,423383840,9320,9320,9320,9320,2
20241227,103300,423365200,9380,9380,9380,9380,0
20241227,103200,423365200,9380,9370,9380,9370,99
20241227,103100,422436670,9370,9380,9380,9280,68
20241227,103000,421804630,9380,9380,9380,9380,0
20241227,102900,421804630,9380,9350,9380,9320,1211
20241227,102800,410506980,9390,9390,9390,9390,0
20241227,102700,410506980,9390,9390,9390,9390,1
20241227,102600,410497590,9380,9380,9380,9380,11
20241227,102500,410394410,9330,9340,9340,9320,278
20241227,102400,407799210,9400,9400,9400,9400,0
20241227,102300,407799210,9400,9400,9400,9400,17
20241227,102200,407639410,9370,9400,9400,9340,593
20241227,102100,402091740,9410,9410,9410,9410,1
20241227,102000,402082330,9420,9390,9420,9370,74
20241227,101900,401388860,9380,9400,9400,9380,40
20241227,101800,401013620,9410,9410,9410,9410,0
20241227,101700,401013620,9410,9430,9430,9410,103
20241227,101600,400042770,9430,9410,9430,9410,12
20241227,101500,399929650,9410,9400,9410,9400,756
20241227,101400,392822480,9400,9410,9410,9400,154
20241227,101300,391374650,9410,9430,9430,9410,1092
20241227,101200,381086980,9440,9440,9440,9440,22
20241227,101100,380879300,9420,9420,9420,9420,79
20241227,101000,380135120,9430,9430,9430,9420,103
20241227,100900,379163840,9430,9430,9430,9430,42
20241227,100800,378767780,9430,9430,9430,9430,218
20241227,100700,376712040,9430,9430,9430,9430,21
20241227,100600,376514010,9410,9380,9440,9380,1939
20241227,100500,358282820,9380,9390,9390,9380,339
20241227,100400,355099950,9380,9380,9380,9380,50
20241227,100300,354630950,9400,9390,9400,9370,114
20241227,100200,353561070,9400,9340,9400,9340,2447
20241227,100100,330640860,9340,9340,9340,9340,30
20241227,100000,330360660,9350,9350,9350,9350,15
20241227,095900,330220410,9340,9350,9350,9340,745
20241227,095800,323255610,9340,9340,9350,9340,86
20241227,095700,322451560,9350,9360,9360,9350,845
20241227,095600,314550760,9380,9370,9380,9360,101
20241227,095500,313604210,9350,9310,9350,9310,2163
20241227,095400,293403880,9300,9290,9300,9290,300
20241227,095300,290613910,9290,9290,9290,9290,6
20241227,095200,290558170,9290,9250,9290,9250,875
20241227,095100,282450190,9240,9230,9240,9220,78
20241227,095000,281730270,9230,9230,9230,9230,0
20241227,094900,281730270,9230,9230,9230,9230,0
20241227,094800,281730270,9230,9230,9230,9230,1
20241227,094700,281721040,9240,9240,9240,9240,21
20241227,094600,281527000,9240,9240,9240,9240,20
20241227,094500,281342200,9240,9240,9240,9240,0
20241227,094400,281342200,9240,9240,9240,9240,0
20241227,094300,281342200,9240,9240,9240,9240,19
20241227,094200,281166640,9240,9220,9240,9220,138
20241227,094100,279891540,9240,9240,9240,9240,0
20241227,094000,279891540,9240,9240,9240,9240,238
20241227,093900,277692420,9240,9220,9240,9120,702
20241227,093800,271246850,9250,9240,9250,9240,51
20241227,093700,270775260,9240,9240,9240,9240,1
20241227,093600,270766020,9220,9220,9220,9220,210
20241227,093500,268829820,9220,9220,9220,9210,475
20241227,093400,264450330,9230,9230,9230,9230,1
20241227,093300,264441100,9210,9240,9240,9210,1247
20241227,093200,252956170,9230,9230,9240,9230,599
20241227,093100,247422490,9240,9250,9250,9230,102
20241227,093000,246480980,9250,9250,9250,9250,13
20241227,092900,246360730,9250,9250,9250,9250,190
20241227,092800,244603230,9250,9250,9250,9250,158
20241227,092700,243141730,9220,9210,9220,9210,922
20241227,092600,234648890,9250,9250,9250,9250,20
20241227,092500,234463890,9250,9230,9250,9230,457
20241227,092400,230243620,9230,9230,9230,9230,201
20241227,092300,228388390,9160,9190,9230,9160,2461
20241227,092200,205817250,9190,9190,9190,9190,50
20241227,092100,205357750,9200,9210,9210,9200,340
20241227,092000,202226650,9210,9210,9210,9200,755
20241227,091900,195280540,9200,9200,9200,9200,3
20241227,091800,195252940,9240,9260,9260,9240,126
20241227,091700,194088500,9260,9260,9260,9170,159
20241227,091600,192621540,9260,9230,9260,9230,1144
20241227,091500,182045510,9220,9180,9220,9170,1319
20241227,091400,169925200,9180,9190,9190,9170,303
20241227,091300,167142690,9190,9200,9220,9190,619
20241227,091200,161447430,9200,9200,9200,9200,0
20241227,091100,161447430,9200,9210,9210,9200,112
20241227,091000,160416910,9100,9100,9100,9100,0
20241227,090900,160416910,9100,9140,9210,9100,1218
20241227,090800,149254660,9150,9180,9180,9150,234
20241227,090700,147113170,9150,9170,9170,9140,17
20241227,090600,146957630,9170,9140,9170,9130,709
20241227,090500,140482530,9140,9210,9210,9140,449
20241227,090400,136369500,9210,9200,9230,9200,71
20241227,090300,135715800,9200,9220,9220,9200,284
20241227,090200,133101250,9250,9200,9250,9200,1196
20241227,090100,122089070,9230,9120,9310,9120,2540
20241227,090000,98689610,9170,9090,9200,9020,10855