KissMeData/011760/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,185700,739923080,19210,19210,19210,19210,758
20241227,185600,739923080,19210,19210,19210,19210,0
20241227,185500,739923080,19210,19210,19210,19210,0
20241227,185400,739923080,19210,19210,19210,19210,0
20241227,185300,739923080,19210,19210,19210,19210,0
20241227,185200,739923080,19210,19210,19210,19210,0
20241227,185100,739923080,19210,19210,19210,19210,0
20241227,185000,739923080,19210,19210,19210,19210,0
20241227,184900,739923080,19210,19210,19210,19210,0
20241227,184800,739923080,19210,19210,19210,19210,0
20241227,184700,739923080,19210,19210,19210,19210,0
20241227,184600,739923080,19210,19210,19210,19210,0
20241227,184500,739923080,19210,19210,19210,19210,0
20241227,184400,739923080,19210,19210,19210,19210,0
20241227,184300,739923080,19210,19210,19210,19210,0
20241227,184200,739923080,19210,19210,19210,19210,0
20241227,184100,739923080,19210,19210,19210,19210,0
20241227,184000,739923080,19210,19210,19210,19210,0
20241227,183900,739923080,19210,19210,19210,19210,0
20241227,183800,739923080,19210,19210,19210,19210,0
20241227,183700,739923080,19210,19210,19210,19210,0
20241227,183600,739923080,19210,19210,19210,19210,0
20241227,183500,739923080,19210,19210,19210,19210,0
20241227,183400,739923080,19210,19210,19210,19210,0
20241227,183300,739923080,19210,19210,19210,19210,0
20241227,183200,739923080,19210,19210,19210,19210,0
20241227,183100,739923080,19210,19210,19210,19210,0
20241227,183000,739923080,19210,19210,19210,19210,0
20241227,182900,739923080,19210,19210,19210,19210,0
20241227,182800,739923080,19210,19210,19210,19210,0
20241227,182700,739923080,19210,19210,19210,19210,758
20241227,182600,739923080,19210,19210,19210,19210,0
20241227,182500,739923080,19210,19210,19210,19210,0
20241227,182400,739923080,19210,19210,19210,19210,0
20241227,182300,739923080,19210,19210,19210,19210,0
20241227,182200,739923080,19210,19210,19210,19210,0
20241227,182100,739923080,19210,19210,19210,19210,0
20241227,182000,739923080,19210,19210,19210,19210,0
20241227,181900,739923080,19210,19210,19210,19210,0
20241227,181800,739923080,19210,19210,19210,19210,0
20241227,181700,739923080,19210,19210,19210,19210,0
20241227,181600,739923080,19210,19210,19210,19210,0
20241227,181500,739923080,19210,19210,19210,19210,0
20241227,181400,739923080,19210,19210,19210,19210,0
20241227,181300,739923080,19210,19210,19210,19210,0
20241227,181200,739923080,19210,19210,19210,19210,0
20241227,181100,739923080,19210,19210,19210,19210,0
20241227,181000,739923080,19210,19210,19210,19210,0
20241227,180900,739923080,19210,19210,19210,19210,0
20241227,180800,739923080,19210,19210,19210,19210,0
20241227,180700,739923080,19210,19210,19210,19210,0
20241227,180600,739923080,19210,19210,19210,19210,0
20241227,180500,739923080,19210,19210,19210,19210,0
20241227,180400,739923080,19210,19210,19210,19210,0
20241227,180300,739923080,19210,19210,19210,19210,0
20241227,180200,739923080,19210,19210,19210,19210,0
20241227,180100,739923080,19210,19210,19210,19210,0
20241227,180000,739923080,19210,19210,19210,19210,0
20241227,175900,739923080,19210,19210,19210,19210,0
20241227,175800,739923080,19210,19210,19210,19210,0
20241227,175700,739923080,19210,19210,19210,19210,758
20241227,175600,739923080,19210,19210,19210,19210,0
20241227,175500,739923080,19210,19210,19210,19210,0
20241227,175400,739923080,19210,19210,19210,19210,0
20241227,175300,739923080,19210,19210,19210,19210,0
20241227,175200,739923080,19210,19210,19210,19210,0
20241227,175100,739923080,19210,19210,19210,19210,0
20241227,175000,739923080,19210,19210,19210,19210,0
20241227,174900,739923080,19210,19210,19210,19210,0
20241227,174800,739923080,19210,19210,19210,19210,0
20241227,174700,739923080,19210,19210,19210,19210,0
20241227,174600,739923080,19210,19210,19210,19210,0
20241227,174500,739923080,19210,19210,19210,19210,0
20241227,174400,739923080,19210,19210,19210,19210,0
20241227,174300,739923080,19210,19210,19210,19210,0
20241227,174200,739923080,19210,19210,19210,19210,0
20241227,174100,739923080,19210,19210,19210,19210,0
20241227,174000,739923080,19210,19210,19210,19210,0
20241227,173900,739923080,19210,19210,19210,19210,0
20241227,173800,739923080,19210,19210,19210,19210,0
20241227,173700,739923080,19210,19210,19210,19210,0
20241227,173600,739923080,19210,19210,19210,19210,0
20241227,173500,739923080,19210,19210,19210,19210,0
20241227,173400,739923080,19210,19210,19210,19210,0
20241227,173300,739923080,19210,19210,19210,19210,0
20241227,173200,739923080,19210,19210,19210,19210,0
20241227,173100,739923080,19210,19210,19210,19210,0
20241227,173000,739923080,19210,19210,19210,19210,0
20241227,172900,739923080,19210,19210,19210,19210,0
20241227,172800,739923080,19210,19210,19210,19210,0
20241227,172700,739923080,19210,19210,19210,19210,758
20241227,172600,739923080,19210,19210,19210,19210,0
20241227,172500,739923080,19210,19210,19210,19210,0
20241227,172400,739923080,19210,19210,19210,19210,0
20241227,172300,739923080,19210,19210,19210,19210,0
20241227,172200,739923080,19210,19210,19210,19210,0
20241227,172100,739923080,19210,19210,19210,19210,0
20241227,172000,739923080,19210,19210,19210,19210,0
20241227,171900,739923080,19210,19210,19210,19210,0
20241227,171800,739923080,19210,19210,19210,19210,0
20241227,171700,739923080,19210,19210,19210,19210,0
20241227,171600,739923080,19210,19210,19210,19210,0
20241227,171500,739923080,19210,19210,19210,19210,0
20241227,171400,739923080,19210,19210,19210,19210,0
20241227,171300,739923080,19210,19210,19210,19210,0
20241227,171200,739923080,19210,19210,19210,19210,0
20241227,171100,739923080,19210,19210,19210,19210,0
20241227,171000,739923080,19210,19210,19210,19210,0
20241227,170900,739923080,19210,19210,19210,19210,0
20241227,170800,739923080,19210,19210,19210,19210,0
20241227,170700,739923080,19210,19210,19210,19210,0
20241227,170600,739923080,19210,19210,19210,19210,0
20241227,170500,739923080,19210,19210,19210,19210,0
20241227,170400,739923080,19210,19210,19210,19210,0
20241227,170300,739923080,19210,19210,19210,19210,0
20241227,170200,739923080,19210,19210,19210,19210,0
20241227,170100,739923080,19210,19210,19210,19210,0
20241227,170000,739923080,19210,19210,19210,19210,0
20241227,165900,739923080,19210,19210,19210,19210,0
20241227,165800,739923080,19210,19210,19210,19210,0
20241227,165700,739923080,19210,19210,19210,19210,758
20241227,165600,739923080,19210,19210,19210,19210,0
20241227,165500,739923080,19210,19210,19210,19210,0
20241227,165400,739923080,19210,19210,19210,19210,0
20241227,165300,739923080,19210,19210,19210,19210,0
20241227,165200,739923080,19210,19210,19210,19210,0
20241227,165100,739923080,19210,19210,19210,19210,0
20241227,165000,739923080,19210,19210,19210,19210,0
20241227,164900,739923080,19210,19210,19210,19210,0
20241227,164800,739923080,19210,19210,19210,19210,0
20241227,164700,739923080,19210,19210,19210,19210,0
20241227,164600,739923080,19210,19210,19210,19210,0
20241227,164500,739923080,19210,19210,19210,19210,0
20241227,164400,739923080,19210,19210,19210,19210,0
20241227,164300,739923080,19210,19210,19210,19210,0
20241227,164200,739923080,19210,19210,19210,19210,0
20241227,164100,739923080,19210,19210,19210,19210,0
20241227,164000,739923080,19210,19210,19210,19210,0
20241227,163900,739923080,19210,19210,19210,19210,0
20241227,163800,739923080,19210,19210,19210,19210,0
20241227,163700,739923080,19210,19210,19210,19210,0
20241227,163600,739923080,19210,19210,19210,19210,0
20241227,163500,739923080,19210,19210,19210,19210,0
20241227,163400,739923080,19210,19210,19210,19210,0
20241227,163300,739923080,19210,19210,19210,19210,0
20241227,163200,739923080,19210,19210,19210,19210,0
20241227,163100,739923080,19210,19210,19210,19210,0
20241227,163000,739923080,19210,19210,19210,19210,0
20241227,162900,739923080,19210,19210,19210,19210,0
20241227,162800,739923080,19210,19210,19210,19210,0
20241227,162700,739923080,19210,19210,19210,19210,758
20241227,162600,739923080,19210,19210,19210,19210,0
20241227,162500,739923080,19210,19210,19210,19210,0
20241227,162400,739923080,19210,19210,19210,19210,0
20241227,162300,739923080,19210,19210,19210,19210,0
20241227,162200,739923080,19210,19210,19210,19210,0
20241227,162100,739923080,19210,19210,19210,19210,0
20241227,162000,739923080,19210,19210,19210,19210,0
20241227,161900,739923080,19210,19210,19210,19210,0
20241227,161800,739923080,19210,19210,19210,19210,0
20241227,161700,739923080,19210,19210,19210,19210,0
20241227,161600,739923080,19210,19210,19210,19210,0
20241227,161500,739923080,19210,19210,19210,19210,0
20241227,161400,739923080,19210,19210,19210,19210,0
20241227,161300,739923080,19210,19210,19210,19210,0
20241227,161200,739923080,19210,19210,19210,19210,0
20241227,161100,739923080,19210,19210,19210,19210,0
20241227,161000,739923080,19210,19210,19210,19210,0
20241227,160900,739923080,19210,19210,19210,19210,0
20241227,160800,739923080,19210,19210,19210,19210,0
20241227,160700,739923080,19210,19210,19210,19210,0
20241227,160600,739923080,19210,19210,19210,19210,0
20241227,160500,739923080,19210,19210,19210,19210,0
20241227,160400,739923080,19210,19210,19210,19210,0
20241227,160300,739923080,19210,19210,19210,19210,0
20241227,160200,739923080,19210,19210,19210,19210,0
20241227,160100,739923080,19210,19210,19210,19210,0
20241227,160000,739923080,19210,19210,19210,19210,0
20241227,155900,739923080,19210,19210,19210,19210,0
20241227,155800,739923080,19210,19210,19210,19210,0
20241227,155700,739923080,19210,19210,19210,19210,758
20241227,155600,739923080,19210,19210,19210,19210,0
20241227,155500,739923080,19210,19210,19210,19210,0
20241227,155400,739923080,19210,19210,19210,19210,0
20241227,155300,739923080,19210,19210,19210,19210,0
20241227,155200,739923080,19210,19210,19210,19210,0
20241227,155100,739923080,19210,19210,19210,19210,0
20241227,155000,739923080,19210,19210,19210,19210,0
20241227,154900,739923080,19210,19210,19210,19210,0
20241227,154800,739923080,19210,19210,19210,19210,0
20241227,154700,739923080,19210,19210,19210,19210,0
20241227,154600,739923080,19210,19210,19210,19210,0
20241227,154500,739923080,19210,19210,19210,19210,0
20241227,154400,739923080,19210,19210,19210,19210,0
20241227,154300,739923080,19210,19210,19210,19210,0
20241227,154200,739923080,19210,19210,19210,19210,0
20241227,154100,739923080,19210,19210,19210,19210,0
20241227,154000,739923080,19210,19210,19210,19210,0
20241227,153900,739923080,19210,19210,19210,19210,0
20241227,153800,739923080,19210,19210,19210,19210,0
20241227,153700,739923080,19210,19210,19210,19210,0
20241227,153600,739923080,19210,19210,19210,19210,0
20241227,153500,739923080,19210,19210,19210,19210,0
20241227,153400,739923080,19210,19210,19210,19210,0
20241227,153300,739923080,19210,19210,19210,19210,0
20241227,153200,739923080,19210,19210,19210,19210,0
20241227,153100,739923080,19210,19210,19210,19210,0
20241227,153000,739923080,19210,19210,19210,19210,758
20241227,152900,725361900,19170,19170,19170,19170,0
20241227,152800,725361900,19170,19170,19170,19170,0
20241227,152700,725361900,19170,19170,19170,19170,0
20241227,152600,725361900,19170,19170,19170,19170,0
20241227,152500,725361900,19170,19170,19170,19170,0
20241227,152400,725361900,19170,19170,19170,19170,0
20241227,152300,725361900,19170,19170,19170,19170,0
20241227,152200,725361900,19170,19170,19170,19170,0
20241227,152100,725361900,19170,19170,19170,19170,0
20241227,152000,725361900,19170,19170,19170,19170,0
20241227,151900,725361900,19170,19080,19170,19080,72
20241227,151800,723984350,19080,19130,19130,19080,234
20241227,151700,719516170,19170,19170,19170,19170,6
20241227,151600,719401150,19180,19180,19180,19180,0
20241227,151500,719401150,19180,19180,19180,19180,0
20241227,151400,719401150,19180,19180,19180,19180,4
20241227,151300,719324430,19130,19130,19130,19130,0
20241227,151200,719324430,19130,19130,19130,19130,0
20241227,151100,719324430,19130,19130,19130,19130,0
20241227,151000,719324430,19130,19130,19130,19130,4
20241227,150900,719247910,19140,19140,19140,19140,0
20241227,150800,719247910,19140,19150,19150,19140,31
20241227,150700,718654360,19180,19180,19180,19180,0
20241227,150600,718654360,19180,19180,19180,19180,0
20241227,150500,718654360,19180,19180,19180,19180,0
20241227,150400,718654360,19180,19180,19180,19180,6
20241227,150300,718539280,19160,19180,19180,19160,48
20241227,150200,717618940,19180,19180,19180,19180,122
20241227,150100,715278980,19230,19230,19230,19230,0
20241227,150000,715278980,19230,19230,19230,19230,1
20241227,145900,715259750,19190,19190,19190,19190,11
20241227,145800,715048660,19190,19190,19190,19190,0
20241227,145700,715048660,19190,19190,19190,19190,0
20241227,145600,715048660,19190,19190,19190,19190,0
20241227,145500,715048660,19190,19250,19250,19190,38
20241227,145400,714318240,19260,19260,19260,19260,0
20241227,145300,714318240,19260,19260,19260,19260,6
20241227,145200,714202680,19260,19260,19260,19260,0
20241227,145100,714202680,19260,19260,19260,19260,0
20241227,145000,714202680,19260,19260,19260,19260,1
20241227,144900,714183420,19270,19270,19270,19270,0
20241227,144800,714183420,19270,19270,19270,19270,0
20241227,144700,714183420,19270,19220,19270,19190,1138
20241227,144600,692324470,19280,19280,19280,19280,17
20241227,144500,691996710,19220,19220,19220,19220,1
20241227,144400,691977490,19280,19280,19280,19280,0
20241227,144300,691977490,19280,19280,19280,19280,0
20241227,144200,691977490,19280,19260,19280,19260,156
20241227,144100,688972690,19260,19250,19260,19250,4
20241227,144000,688895680,19250,19250,19250,19250,9
20241227,143900,688722430,19250,19250,19250,19250,0
20241227,143800,688722430,19250,19250,19250,19250,0
20241227,143700,688722430,19250,19250,19250,19250,0
20241227,143600,688722430,19250,19250,19250,19250,0
20241227,143500,688722430,19250,19250,19250,19250,1
20241227,143400,688703180,19220,19220,19220,19220,0
20241227,143300,688703180,19220,19220,19220,19220,0
20241227,143200,688703180,19220,19220,19220,19220,0
20241227,143100,688703180,19220,19220,19220,19210,50
20241227,143000,687742270,19230,19280,19280,19230,10
20241227,142900,687549760,19230,19230,19230,19230,0
20241227,142800,687549760,19230,19230,19230,19230,2
20241227,142700,687511300,19240,19280,19280,19240,13
20241227,142600,687260940,19240,19240,19240,19240,0
20241227,142500,687260940,19240,19240,19240,19240,0
20241227,142400,687260940,19240,19240,19240,19240,1
20241227,142300,687241700,19240,19240,19240,19240,2
20241227,142200,687203220,19240,19240,19240,19240,0
20241227,142100,687203220,19240,19240,19240,19240,1
20241227,142000,687183980,19240,19250,19250,19240,27
20241227,141900,686664300,19280,19250,19280,19250,38
20241227,141800,685932620,19260,19260,19260,19260,0
20241227,141700,685932620,19260,19260,19260,19260,20
20241227,141600,685547420,19210,19210,19210,19210,0
20241227,141500,685547420,19210,19210,19210,19210,0
20241227,141400,685547420,19210,19210,19210,19210,0
20241227,141300,685547420,19210,19210,19210,19210,0
20241227,141200,685547420,19210,19260,19260,19210,13
20241227,141100,685297540,19250,19250,19250,19250,0
20241227,141000,685297540,19250,19250,19250,19250,0
20241227,140900,685297540,19250,19190,19250,19190,43
20241227,140800,684471360,19220,19220,19220,19220,0
20241227,140700,684471360,19220,19220,19220,19220,0
20241227,140600,684471360,19220,19220,19220,19220,0
20241227,140500,684471360,19220,19220,19220,19220,0
20241227,140400,684471360,19220,19070,19220,19070,11
20241227,140300,684260910,19070,19070,19070,19070,2
20241227,140200,684222770,19070,19070,19070,19070,112
20241227,140100,682086930,19060,19070,19070,19060,11
20241227,140000,681877260,19060,19060,19060,19040,380
20241227,135900,674636010,19040,19040,19040,19040,0
20241227,135800,674636010,19040,19040,19040,19040,0
20241227,135700,674636010,19040,19050,19050,19040,15
20241227,135600,674350270,19060,19070,19070,19060,22
20241227,135500,673930930,19070,19070,19070,19070,0
20241227,135400,673930930,19070,19100,19100,19070,20
20241227,135300,673549450,19070,19070,19070,19070,0
20241227,135200,673549450,19070,19070,19070,19070,0
20241227,135100,673549450,19070,19070,19070,19070,0
20241227,135000,673549450,19070,19070,19070,19070,82
20241227,134900,671985710,19080,19160,19160,19080,2199
20241227,134800,629868140,19160,19160,19160,19160,6
20241227,134700,629753180,19160,19160,19160,19160,1
20241227,134600,629734020,19110,19110,19110,19110,0
20241227,134500,629734020,19110,19110,19110,19110,0
20241227,134400,629734020,19110,19160,19160,19110,3
20241227,134300,629676590,19160,19160,19160,19160,0
20241227,134200,629676590,19160,19160,19160,19160,0
20241227,134100,629676590,19160,19160,19160,19160,0
20241227,134000,629676590,19160,19160,19160,19160,6
20241227,133900,629561630,19150,19150,19150,19150,0
20241227,133800,629561630,19150,19150,19150,19150,0
20241227,133700,629561630,19150,19140,19150,19140,400
20241227,133600,621902010,19150,19150,19150,19150,0
20241227,133500,621902010,19150,19150,19150,19150,0
20241227,133400,621902010,19150,19150,19150,19150,1
20241227,133300,621882860,19150,19150,19150,19150,10
20241227,133200,621691360,19150,19150,19150,19150,106
20241227,133100,619661460,19070,19070,19070,19070,0
20241227,133000,619661460,19070,19070,19070,19070,32
20241227,132900,619051220,19070,19070,19070,19070,0
20241227,132800,619051220,19070,19070,19070,19070,0
20241227,132700,619051220,19070,19070,19070,19070,1
20241227,132600,619032150,19030,19030,19030,19030,0
20241227,132500,619032150,19030,19070,19070,19030,23
20241227,132400,618594420,19070,19070,19070,19070,4
20241227,132300,618518140,19070,19070,19070,19070,178
20241227,132200,615123680,19020,19020,19020,19020,0
20241227,132100,615123680,19020,19020,19020,19020,1
20241227,132000,615104660,19020,19020,19020,19020,67
20241227,131900,613830320,19020,19020,19020,19020,0
20241227,131800,613830320,19020,19020,19020,19020,0
20241227,131700,613830320,19020,19020,19020,19020,0
20241227,131600,613830320,19020,19020,19020,19020,0
20241227,131500,613830320,19020,19020,19020,19020,40
20241227,131400,613069520,19020,19020,19020,19020,0
20241227,131300,613069520,19020,19020,19020,19020,0
20241227,131200,613069520,19020,19020,19020,19020,0
20241227,131100,613069520,19020,19010,19020,19010,330
20241227,131000,606794420,19010,19010,19010,19010,0
20241227,130900,606794420,19010,19080,19080,19010,572
20241227,130800,595898240,19080,19100,19100,19080,29
20241227,130700,595344560,19150,19150,19150,19150,6
20241227,130600,595229660,19150,19150,19150,19150,0
20241227,130500,595229660,19150,19150,19150,19150,0
20241227,130400,595229660,19150,19150,19150,19150,0
20241227,130300,595229660,19150,19150,19150,19150,54
20241227,130200,594195560,19150,19150,19150,19150,1
20241227,130100,594176410,19160,19160,19160,19160,0
20241227,130000,594176410,19160,19160,19160,19160,1
20241227,125900,594157250,19160,19160,19160,19160,6
20241227,125800,594042290,19160,19160,19160,19160,1
20241227,125700,594023130,19060,19060,19060,19060,0
20241227,125600,594023130,19060,19060,19060,19060,0
20241227,125500,594023130,19060,19060,19060,19060,0
20241227,125400,594023130,19060,19060,19060,19060,10
20241227,125300,593832530,19090,19090,19090,19090,103
20241227,125200,591866260,19090,19090,19090,19090,0
20241227,125100,591866260,19090,19090,19090,19090,101
20241227,125000,589938170,19090,19090,19090,19090,6
20241227,124900,589823630,19090,19090,19090,19090,0
20241227,124800,589823630,19090,19090,19090,19090,0
20241227,124700,589823630,19090,19090,19090,19090,0
20241227,124600,589823630,19090,19090,19090,19050,483
20241227,124500,580620050,19100,19100,19100,19100,0
20241227,124400,580620050,19100,19100,19100,19100,18
20241227,124300,580276250,19100,19100,19100,19100,1
20241227,124200,580257150,19170,19170,19170,19170,0
20241227,124100,580257150,19170,19170,19170,19170,10
20241227,124000,580065450,19170,19170,19170,19170,6
20241227,123900,579950430,19120,19120,19120,19120,0
20241227,123800,579950430,19120,19120,19120,19120,0
20241227,123700,579950430,19120,19120,19120,19120,0
20241227,123600,579950430,19120,19130,19130,19120,389
20241227,123500,572508930,19120,19120,19120,19120,0
20241227,123400,572508930,19120,19120,19120,19120,0
20241227,123300,572508930,19120,19120,19120,19120,0
20241227,123200,572508930,19120,19120,19120,19120,0
20241227,123100,572508930,19120,19130,19260,19120,15
20241227,123000,572221210,19300,19300,19300,19300,0
20241227,122900,572221210,19300,19300,19300,19300,0
20241227,122800,572221210,19300,19300,19300,19300,0
20241227,122700,572221210,19300,19090,19300,19090,26
20241227,122600,571721390,19090,19090,19090,19090,0
20241227,122500,571721390,19090,19090,19090,19090,5
20241227,122400,571625940,19090,19090,19090,19090,80
20241227,122300,570098740,19090,19090,19090,19090,0
20241227,122200,570098740,19090,19090,19090,19090,4
20241227,122100,570022380,19090,19090,19090,19090,0
20241227,122000,570022380,19090,19090,19090,19090,0
20241227,121900,570022380,19090,19090,19090,19090,0
20241227,121800,570022380,19090,19090,19090,19090,0
20241227,121700,570022380,19090,19090,19090,19090,0
20241227,121600,570022380,19090,19060,19090,19060,200
20241227,121500,566205620,19010,19000,19010,18980,1231
20241227,121400,542809940,18970,18970,18970,18970,0
20241227,121300,542809940,18970,18980,18980,18970,73
20241227,121200,541424530,18990,19010,19010,18990,1980
20241227,121100,503793220,19010,19030,19030,19010,75
20241227,121000,502367080,19030,19030,19030,19030,11
20241227,120900,502157750,19020,19020,19020,19020,0
20241227,120800,502157750,19020,19020,19030,19020,24
20241227,120700,501701250,19020,19020,19020,19020,173
20241227,120600,498410790,19020,19020,19020,19020,0
20241227,120500,498410790,19020,19020,19020,19020,0
20241227,120400,498410790,19020,19020,19020,19020,11
20241227,120300,498201570,19010,19010,19010,19010,0
20241227,120200,498201570,19010,19010,19010,19010,0
20241227,120100,498201570,19010,19050,19050,19010,1842
20241227,120000,463159360,19060,19090,19090,19060,1138
20241227,115900,441444740,19090,19090,19090,19090,0
20241227,115800,441444740,19090,19100,19100,19090,50
20241227,115700,440490220,19100,19120,19120,19100,316
20241227,115600,434450630,19110,19110,19110,19110,0
20241227,115500,434450630,19110,19110,19140,19110,4
20241227,115400,434374130,19110,19110,19110,19110,0
20241227,115300,434374130,19110,19110,19110,19110,1
20241227,115200,434355020,19130,19130,19130,19130,25
20241227,115100,433876770,19120,19120,19120,19120,1
20241227,115000,433857650,19120,19120,19120,19120,0
20241227,114900,433857650,19120,19120,19120,19120,3
20241227,114800,433800290,19100,19120,19120,19100,301
20241227,114700,428049440,19130,19130,19130,19130,1
20241227,114600,428030310,19120,19120,19120,19120,3
20241227,114500,427972950,19110,19110,19110,19110,61
20241227,114400,426807240,19100,19100,19100,19100,1
20241227,114300,426788140,19100,19110,19110,19100,31
20241227,114200,426195740,19110,19110,19110,19110,3
20241227,114100,426138410,19110,19110,19110,19110,0
20241227,114000,426138410,19110,19110,19110,19110,0
20241227,113900,426138410,19110,19120,19120,19110,141
20241227,113800,423443290,19140,19140,19140,19140,0
20241227,113700,423443290,19140,19130,19160,19120,387
20241227,113600,416039630,19130,19130,19130,19130,0
20241227,113500,416039630,19130,19130,19130,19130,1
20241227,113400,416020500,19130,19130,19130,19130,2
20241227,113300,415982240,19110,19110,19110,19110,51
20241227,113200,415007630,19110,19110,19110,19110,25
20241227,113100,414529880,19120,19120,19120,19120,0
20241227,113000,414529880,19120,19120,19120,19120,1
20241227,112900,414510760,19130,19120,19130,19120,52
20241227,112800,413516510,19120,19160,19160,19120,631
20241227,112700,401450480,19160,19160,19160,19160,0
20241227,112600,401450480,19160,19160,19160,19160,23
20241227,112500,401009800,19170,19170,19170,19170,0
20241227,112400,401009800,19170,19170,19170,19170,1
20241227,112300,400990630,19160,19160,19160,19160,0
20241227,112200,400990630,19160,19160,19160,19160,1
20241227,112100,400971470,19180,19180,19180,19180,0
20241227,112000,400971470,19180,19180,19180,19180,156
20241227,111900,397979390,19160,19160,19160,19160,1
20241227,111800,397960230,19160,19160,19160,19160,0
20241227,111700,397960230,19160,19160,19160,19160,1
20241227,111600,397941070,19140,19140,19140,19140,0
20241227,111500,397941070,19140,19140,19140,19140,1
20241227,111400,397921930,19180,19180,19180,19180,205
20241227,111300,393990030,19180,19130,19180,19130,2
20241227,111200,393951720,19120,19120,19120,19120,0
20241227,111100,393951720,19120,19120,19120,19120,0
20241227,111000,393951720,19120,19120,19120,19120,1
20241227,110900,393932600,19120,19120,19120,19120,0
20241227,110800,393932600,19120,19120,19120,19120,1
20241227,110700,393913480,19120,19120,19120,19120,10
20241227,110600,393722280,19120,19120,19120,19120,1
20241227,110500,393703160,19130,19120,19130,19120,185
20241227,110400,390165450,19120,19120,19120,19120,2
20241227,110300,390127210,19130,19150,19150,19130,143
20241227,110200,387390950,19190,19190,19190,19190,1
20241227,110100,387371760,19140,19150,19160,19140,100
20241227,110000,385457230,19160,19210,19220,19160,200
20241227,105900,381624220,19160,19160,19160,19160,1
20241227,105800,381605060,19220,19150,19220,19150,27
20241227,105700,381087940,19220,19150,19220,19150,2
20241227,105600,381049570,19220,19180,19220,19180,103
20241227,105500,379073980,19150,19150,19150,19150,1
20241227,105400,379054830,19180,19180,19180,19180,0
20241227,105300,379054830,19180,19140,19180,19140,3
20241227,105200,378997330,19180,19180,19180,19180,2
20241227,105100,378958970,19180,19180,19180,19180,0
20241227,105000,378958970,19180,19150,19180,19140,4
20241227,104900,378882350,19150,19150,19150,19150,156
20241227,104800,375894950,19150,19180,19180,19150,239
20241227,104700,371314390,19190,19190,19190,19190,86
20241227,104600,369664050,19190,19160,19190,19160,151
20241227,104500,366766390,19170,19200,19200,19160,601
20241227,104400,355232110,19210,19230,19230,19210,596
20241227,104300,343776990,19230,19230,19230,19230,0
20241227,104200,343776990,19230,19260,19260,19230,1153
20241227,104100,321602130,19270,19280,19300,19270,3
20241227,104000,321544280,19280,19280,19280,19280,0
20241227,103900,321544280,19280,19280,19280,19280,1
20241227,103800,321525000,19300,19300,19300,19300,41
20241227,103700,320733700,19290,19290,19290,19290,1
20241227,103600,320714410,19300,19290,19300,19290,2
20241227,103500,320675820,19290,19290,19290,19270,72
20241227,103400,319286980,19240,19240,19240,19240,0
20241227,103300,319286980,19240,19240,19240,19240,20
20241227,103200,318902180,19240,19240,19240,19240,1
20241227,103100,318882940,19230,19240,19240,19230,280
20241227,103000,313498520,19230,19230,19230,19230,37
20241227,102900,312787010,19240,19240,19240,19240,21
20241227,102800,312382970,19250,19290,19290,19250,526
20241227,102700,302256220,19290,19290,19290,19290,1
20241227,102600,302236930,19260,19290,19290,19260,49
20241227,102500,301291750,19290,19290,19390,19280,853
20241227,102400,284837840,19290,19310,19310,19290,480
20241227,102300,275571450,19320,19340,19340,19320,293
20241227,102200,269910310,19350,19360,19360,19350,1227
20241227,102100,246167840,19350,19370,19370,19350,921
20241227,102000,228339020,19360,19370,19370,19360,18
20241227,101900,227990470,19440,19370,19440,19360,239
20241227,101800,223350490,19370,19370,19370,19370,0
20241227,101700,223350490,19370,19360,19370,19360,6
20241227,101600,223234280,19410,19370,19410,19370,15
20241227,101500,222943170,19360,19360,19360,19360,1
20241227,101400,222923810,19370,19390,19390,19370,340
20241227,101300,216336610,19410,19410,19410,19410,0
20241227,101200,216336610,19410,19410,19410,19380,30
20241227,101100,215754340,19410,19410,19410,19410,14
20241227,101000,215482600,19370,19370,19370,19370,1
20241227,100900,215463230,19360,19360,19360,19360,0
20241227,100800,215463230,19360,19360,19360,19360,1
20241227,100700,215443870,19400,19400,19400,19400,0
20241227,100600,215443870,19400,19360,19400,19360,247
20241227,100500,210652110,19400,19400,19400,19400,1
20241227,100400,210632710,19410,19410,19410,19410,1
20241227,100300,210613300,19360,19410,19410,19360,2
20241227,100200,210574530,19370,19370,19370,19370,0
20241227,100100,210574530,19370,19410,19410,19370,50
20241227,100000,209604070,19410,19410,19410,19410,46
20241227,095900,208711210,19350,19360,19410,19350,533
20241227,095800,198372150,19360,19360,19360,19360,0
20241227,095700,198372150,19360,19360,19360,19360,1
20241227,095600,198352790,19360,19360,19360,19360,0
20241227,095500,198352790,19360,19360,19360,19360,11
20241227,095400,198139830,19350,19350,19350,19350,0
20241227,095300,198139830,19350,19350,19350,19350,0
20241227,095200,198139830,19350,19400,19400,19350,13
20241227,095100,197887680,19380,19360,19400,19350,318
20241227,095000,191731720,19360,19360,19360,19360,1
20241227,094900,191712360,19400,19400,19400,19400,1
20241227,094800,191692960,19360,19370,19370,19360,25
20241227,094700,191208950,19370,19360,19370,19360,6
20241227,094600,191092780,19370,19350,19400,19350,13
20241227,094500,190840660,19350,19350,19350,19350,0
20241227,094400,190840660,19350,19350,19350,19340,117
20241227,094300,188576770,19350,19380,19380,19350,325
20241227,094200,182281030,19380,19380,19380,19380,0
20241227,094100,182281030,19380,19380,19380,19380,8
20241227,094000,182125990,19380,19380,19380,19380,8
20241227,093900,181970950,19370,19430,19430,19370,30
20241227,093800,181388110,19430,19430,19430,19370,13
20241227,093700,181136180,19430,19370,19430,19370,103
20241227,093600,179134950,19370,19370,19370,19370,0
20241227,093500,179134950,19370,19370,19370,19370,0
20241227,093400,179134950,19370,19390,19390,19370,137
20241227,093300,176479890,19440,19380,19440,19380,113
20241227,093200,174289170,19380,19440,19440,19380,2
20241227,093100,174250350,19420,19410,19420,19410,196
20241227,093000,170445150,19410,19360,19410,19360,216
20241227,092900,166258240,19350,19350,19350,19350,0
20241227,092800,166258240,19350,19350,19350,19350,61
20241227,092700,165077890,19350,19350,19350,19350,0
20241227,092600,165077890,19350,19350,19350,19350,0
20241227,092500,165077890,19350,19430,19430,19340,181
20241227,092400,161575380,19350,19350,19350,19350,149
20241227,092300,158692230,19350,19390,19390,19350,537
20241227,092200,148289190,19480,19480,19480,19480,2
20241227,092100,148250230,19390,19510,19510,19390,1581
20241227,092000,117575840,19420,19520,19520,19420,1324
20241227,091900,91843060,19450,19450,19450,19450,1
20241227,091800,91823610,19520,19520,19520,19520,1
20241227,091700,91804090,19460,19460,19460,19460,5
20241227,091600,91706790,19460,19460,19460,19460,0
20241227,091500,91706790,19460,19470,19470,19460,500
20241227,091400,81976780,19460,19520,19520,19460,20
20241227,091300,81586680,19520,19520,19520,19520,0
20241227,091200,81586680,19520,19520,19520,19520,93
20241227,091100,79771320,19540,19540,19540,19540,0
20241227,091000,79771320,19540,19540,19540,19540,1
20241227,090900,79751780,19430,19430,19430,19430,0
20241227,090800,79751780,19430,19430,19470,19430,149
20241227,090700,76854030,19460,19490,19490,19460,887
20241227,090600,59579320,19500,19540,19540,19500,1929
20241227,090500,21924650,19600,19600,19600,19600,21
20241227,090400,21513050,19530,19530,19530,19530,0
20241227,090300,21513050,19530,19530,19530,19530,3
20241227,090200,21454460,19530,19560,19560,19530,523
20241227,090100,11224730,19520,19520,19520,19520,0
20241227,090000,11224730,19520,19600,19600,19520,573