KissMeData/023440/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,190800,691665264,1626,1626,1626,1626,17100
20241227,190700,691665264,1626,1626,1626,1626,0
20241227,190600,691665264,1626,1626,1626,1626,0
20241227,190500,691665264,1626,1626,1626,1626,0
20241227,190400,691665264,1626,1626,1626,1626,0
20241227,190300,691665264,1626,1626,1626,1626,0
20241227,190200,691665264,1626,1626,1626,1626,0
20241227,190100,691665264,1626,1626,1626,1626,0
20241227,190000,691665264,1626,1626,1626,1626,0
20241227,185900,691665264,1626,1626,1626,1626,0
20241227,185800,691665264,1626,1626,1626,1626,0
20241227,185700,691665264,1626,1626,1626,1626,0
20241227,185600,691665264,1626,1626,1626,1626,0
20241227,185500,691665264,1626,1626,1626,1626,0
20241227,185400,691665264,1626,1626,1626,1626,0
20241227,185300,691665264,1626,1626,1626,1626,0
20241227,185200,691665264,1626,1626,1626,1626,0
20241227,185100,691665264,1626,1626,1626,1626,0
20241227,185000,691665264,1626,1626,1626,1626,0
20241227,184900,691665264,1626,1626,1626,1626,0
20241227,184800,691665264,1626,1626,1626,1626,0
20241227,184700,691665264,1626,1626,1626,1626,0
20241227,184600,691665264,1626,1626,1626,1626,0
20241227,184500,691665264,1626,1626,1626,1626,0
20241227,184400,691665264,1626,1626,1626,1626,0
20241227,184300,691665264,1626,1626,1626,1626,0
20241227,184200,691665264,1626,1626,1626,1626,0
20241227,184100,691665264,1626,1626,1626,1626,0
20241227,184000,691665264,1626,1626,1626,1626,0
20241227,183900,691665264,1626,1626,1626,1626,0
20241227,183800,691665264,1626,1626,1626,1626,17100
20241227,183700,691665264,1626,1626,1626,1626,0
20241227,183600,691665264,1626,1626,1626,1626,0
20241227,183500,691665264,1626,1626,1626,1626,0
20241227,183400,691665264,1626,1626,1626,1626,0
20241227,183300,691665264,1626,1626,1626,1626,0
20241227,183200,691665264,1626,1626,1626,1626,0
20241227,183100,691665264,1626,1626,1626,1626,0
20241227,183000,691665264,1626,1626,1626,1626,0
20241227,182900,691665264,1626,1626,1626,1626,0
20241227,182800,691665264,1626,1626,1626,1626,0
20241227,182700,691665264,1626,1626,1626,1626,0
20241227,182600,691665264,1626,1626,1626,1626,0
20241227,182500,691665264,1626,1626,1626,1626,0
20241227,182400,691665264,1626,1626,1626,1626,0
20241227,182300,691665264,1626,1626,1626,1626,0
20241227,182200,691665264,1626,1626,1626,1626,0
20241227,182100,691665264,1626,1626,1626,1626,0
20241227,182000,691665264,1626,1626,1626,1626,0
20241227,181900,691665264,1626,1626,1626,1626,0
20241227,181800,691665264,1626,1626,1626,1626,0
20241227,181700,691665264,1626,1626,1626,1626,0
20241227,181600,691665264,1626,1626,1626,1626,0
20241227,181500,691665264,1626,1626,1626,1626,0
20241227,181400,691665264,1626,1626,1626,1626,0
20241227,181300,691665264,1626,1626,1626,1626,0
20241227,181200,691665264,1626,1626,1626,1626,0
20241227,181100,691665264,1626,1626,1626,1626,0
20241227,181000,691665264,1626,1626,1626,1626,0
20241227,180900,691665264,1626,1626,1626,1626,0
20241227,180800,691665264,1626,1626,1626,1626,17100
20241227,180700,691665264,1626,1626,1626,1626,0
20241227,180600,691665264,1626,1626,1626,1626,0
20241227,180500,691665264,1626,1626,1626,1626,0
20241227,180400,691665264,1626,1626,1626,1626,0
20241227,180300,691665264,1626,1626,1626,1626,0
20241227,180200,691665264,1626,1626,1626,1626,0
20241227,180100,691665264,1626,1626,1626,1626,0
20241227,180000,691665264,1626,1626,1626,1626,0
20241227,175900,691665264,1626,1626,1626,1626,0
20241227,175800,691665264,1626,1626,1626,1626,0
20241227,175700,691665264,1626,1626,1626,1626,0
20241227,175600,691665264,1626,1626,1626,1626,0
20241227,175500,691665264,1626,1626,1626,1626,0
20241227,175400,691665264,1626,1626,1626,1626,0
20241227,175300,691665264,1626,1626,1626,1626,0
20241227,175200,691665264,1626,1626,1626,1626,0
20241227,175100,691665264,1626,1626,1626,1626,0
20241227,175000,691665264,1626,1626,1626,1626,0
20241227,174900,691665264,1626,1626,1626,1626,0
20241227,174800,691665264,1626,1626,1626,1626,0
20241227,174700,691665264,1626,1626,1626,1626,0
20241227,174600,691665264,1626,1626,1626,1626,0
20241227,174500,691665264,1626,1626,1626,1626,0
20241227,174400,691665264,1626,1626,1626,1626,0
20241227,174300,691665264,1626,1626,1626,1626,0
20241227,174200,691665264,1626,1626,1626,1626,0
20241227,174100,691665264,1626,1626,1626,1626,0
20241227,174000,691665264,1626,1626,1626,1626,0
20241227,173900,691665264,1626,1626,1626,1626,0
20241227,173800,691665264,1626,1626,1626,1626,17100
20241227,173700,691665264,1626,1626,1626,1626,0
20241227,173600,691665264,1626,1626,1626,1626,0
20241227,173500,691665264,1626,1626,1626,1626,0
20241227,173400,691665264,1626,1626,1626,1626,0
20241227,173300,691665264,1626,1626,1626,1626,0
20241227,173200,691665264,1626,1626,1626,1626,0
20241227,173100,691665264,1626,1626,1626,1626,0
20241227,173000,691665264,1626,1626,1626,1626,0
20241227,172900,691665264,1626,1626,1626,1626,0
20241227,172800,691665264,1626,1626,1626,1626,0
20241227,172700,691665264,1626,1626,1626,1626,0
20241227,172600,691665264,1626,1626,1626,1626,0
20241227,172500,691665264,1626,1626,1626,1626,0
20241227,172400,691665264,1626,1626,1626,1626,0
20241227,172300,691665264,1626,1626,1626,1626,0
20241227,172200,691665264,1626,1626,1626,1626,0
20241227,172100,691665264,1626,1626,1626,1626,0
20241227,172000,691665264,1626,1626,1626,1626,0
20241227,171900,691665264,1626,1626,1626,1626,0
20241227,171800,691665264,1626,1626,1626,1626,0
20241227,171700,691665264,1626,1626,1626,1626,0
20241227,171600,691665264,1626,1626,1626,1626,0
20241227,171500,691665264,1626,1626,1626,1626,0
20241227,171400,691665264,1626,1626,1626,1626,0
20241227,171300,691665264,1626,1626,1626,1626,0
20241227,171200,691665264,1626,1626,1626,1626,0
20241227,171100,691665264,1626,1626,1626,1626,0
20241227,171000,691665264,1626,1626,1626,1626,0
20241227,170900,691665264,1626,1626,1626,1626,0
20241227,170800,691665264,1626,1626,1626,1626,17100
20241227,170700,691665264,1626,1626,1626,1626,0
20241227,170600,691665264,1626,1626,1626,1626,0
20241227,170500,691665264,1626,1626,1626,1626,0
20241227,170400,691665264,1626,1626,1626,1626,0
20241227,170300,691665264,1626,1626,1626,1626,0
20241227,170200,691665264,1626,1626,1626,1626,0
20241227,170100,691665264,1626,1626,1626,1626,0
20241227,170000,691665264,1626,1626,1626,1626,0
20241227,165900,691665264,1626,1626,1626,1626,0
20241227,165800,691665264,1626,1626,1626,1626,0
20241227,165700,691665264,1626,1626,1626,1626,0
20241227,165600,691665264,1626,1626,1626,1626,0
20241227,165500,691665264,1626,1626,1626,1626,0
20241227,165400,691665264,1626,1626,1626,1626,0
20241227,165300,691665264,1626,1626,1626,1626,0
20241227,165200,691665264,1626,1626,1626,1626,0
20241227,165100,691665264,1626,1626,1626,1626,0
20241227,165000,691665264,1626,1626,1626,1626,0
20241227,164900,691665264,1626,1626,1626,1626,0
20241227,164800,691665264,1626,1626,1626,1626,0
20241227,164700,691665264,1626,1626,1626,1626,0
20241227,164600,691665264,1626,1626,1626,1626,0
20241227,164500,691665264,1626,1626,1626,1626,0
20241227,164400,691665264,1626,1626,1626,1626,0
20241227,164300,691665264,1626,1626,1626,1626,0
20241227,164200,691665264,1626,1626,1626,1626,0
20241227,164100,691665264,1626,1626,1626,1626,0
20241227,164000,691665264,1626,1626,1626,1626,0
20241227,163900,691665264,1626,1626,1626,1626,0
20241227,163800,691665264,1626,1626,1626,1626,17100
20241227,163700,691665264,1626,1626,1626,1626,0
20241227,163600,691665264,1626,1626,1626,1626,0
20241227,163500,691665264,1626,1626,1626,1626,0
20241227,163400,691665264,1626,1626,1626,1626,0
20241227,163300,691665264,1626,1626,1626,1626,0
20241227,163200,691665264,1626,1626,1626,1626,0
20241227,163100,691665264,1626,1626,1626,1626,0
20241227,163000,691665264,1626,1626,1626,1626,0
20241227,162900,691665264,1626,1626,1626,1626,0
20241227,162800,691665264,1626,1626,1626,1626,0
20241227,162700,691665264,1626,1626,1626,1626,0
20241227,162600,691665264,1626,1626,1626,1626,0
20241227,162500,691665264,1626,1626,1626,1626,0
20241227,162400,691665264,1626,1626,1626,1626,0
20241227,162300,691665264,1626,1626,1626,1626,0
20241227,162200,691665264,1626,1626,1626,1626,0
20241227,162100,691665264,1626,1626,1626,1626,0
20241227,162000,691665264,1626,1626,1626,1626,0
20241227,161900,691665264,1626,1626,1626,1626,0
20241227,161800,691665264,1626,1626,1626,1626,0
20241227,161700,691665264,1626,1626,1626,1626,0
20241227,161600,691665264,1626,1626,1626,1626,0
20241227,161500,691665264,1626,1626,1626,1626,0
20241227,161400,691665264,1626,1626,1626,1626,0
20241227,161300,691665264,1626,1626,1626,1626,0
20241227,161200,691665264,1626,1626,1626,1626,0
20241227,161100,691665264,1626,1626,1626,1626,0
20241227,161000,691665264,1626,1626,1626,1626,0
20241227,160900,691665264,1626,1626,1626,1626,0
20241227,160800,691665264,1626,1626,1626,1626,17100
20241227,160700,691665264,1626,1626,1626,1626,0
20241227,160600,691665264,1626,1626,1626,1626,0
20241227,160500,691665264,1626,1626,1626,1626,0
20241227,160400,691665264,1626,1626,1626,1626,0
20241227,160300,691665264,1626,1626,1626,1626,0
20241227,160200,691665264,1626,1626,1626,1626,0
20241227,160100,691665264,1626,1626,1626,1626,0
20241227,160000,691665264,1626,1626,1626,1626,0
20241227,155900,691665264,1626,1626,1626,1626,0
20241227,155800,691665264,1626,1626,1626,1626,0
20241227,155700,691665264,1626,1626,1626,1626,0
20241227,155600,691665264,1626,1626,1626,1626,0
20241227,155500,691665264,1626,1626,1626,1626,0
20241227,155400,691665264,1626,1626,1626,1626,0
20241227,155300,691665264,1626,1626,1626,1626,0
20241227,155200,691665264,1626,1626,1626,1626,0
20241227,155100,691665264,1626,1626,1626,1626,0
20241227,155000,691665264,1626,1626,1626,1626,0
20241227,154900,691665264,1626,1626,1626,1626,0
20241227,154800,691665264,1626,1626,1626,1626,0
20241227,154700,691665264,1626,1626,1626,1626,0
20241227,154600,691665264,1626,1626,1626,1626,0
20241227,154500,691665264,1626,1626,1626,1626,0
20241227,154400,691665264,1626,1626,1626,1626,0
20241227,154300,691665264,1626,1626,1626,1626,0
20241227,154200,691665264,1626,1626,1626,1626,0
20241227,154100,691665264,1626,1626,1626,1626,0
20241227,154000,691665264,1626,1626,1626,1626,0
20241227,153900,691665264,1626,1626,1626,1626,0
20241227,153800,691665264,1626,1626,1626,1626,17100
20241227,153700,691665264,1626,1626,1626,1626,0
20241227,153600,691665264,1626,1626,1626,1626,0
20241227,153500,691665264,1626,1626,1626,1626,0
20241227,153400,691665264,1626,1626,1626,1626,0
20241227,153300,691665264,1626,1626,1626,1626,0
20241227,153200,691665264,1626,1626,1626,1626,0
20241227,153100,691665264,1626,1626,1626,1626,0
20241227,153000,691665264,1626,1626,1626,1626,17100
20241227,152900,663860664,1623,1623,1623,1623,0
20241227,152800,663860664,1623,1623,1623,1623,0
20241227,152700,663860664,1623,1623,1623,1623,0
20241227,152600,663860664,1623,1623,1623,1623,0
20241227,152500,663860664,1623,1623,1623,1623,0
20241227,152400,663860664,1623,1623,1623,1623,0
20241227,152300,663860664,1623,1623,1623,1623,0
20241227,152200,663860664,1623,1623,1623,1623,0
20241227,152100,663860664,1623,1623,1623,1623,0
20241227,152000,663860664,1623,1623,1623,1623,0
20241227,151900,663860664,1623,1616,1624,1611,12761
20241227,151800,643274908,1626,1626,1627,1615,5215
20241227,151700,634842627,1627,1619,1627,1612,3476
20241227,151600,629210195,1622,1615,1626,1615,7048
20241227,151500,617827170,1615,1617,1631,1611,7554
20241227,151400,605619988,1629,1633,1634,1615,1502
20241227,151300,603177758,1633,1634,1634,1617,1272
20241227,151200,601119919,1635,1634,1635,1615,6098
20241227,151100,591233245,1628,1628,1628,1628,18
20241227,151000,591203941,1628,1630,1630,1628,50
20241227,150900,591122502,1635,1636,1639,1629,1047
20241227,150800,589409291,1636,1636,1636,1636,432
20241227,150700,588702539,1636,1636,1636,1636,679
20241227,150600,587591695,1636,1635,1636,1635,237
20241227,150500,587204165,1635,1635,1635,1635,20
20241227,150400,587171465,1636,1631,1636,1631,119
20241227,150300,586977261,1631,1630,1631,1621,7299
20241227,150200,575127838,1630,1630,1630,1630,205
20241227,150100,574793688,1630,1630,1630,1629,4038
20241227,150000,568211848,1621,1635,1635,1621,5610
20241227,145900,559105684,1637,1638,1638,1636,170
20241227,145800,558827237,1638,1633,1638,1633,2220
20241227,145700,555197640,1633,1633,1633,1633,22
20241227,145600,555161714,1633,1635,1635,1630,10751
20241227,145500,537625975,1658,1647,1658,1630,10564
20241227,145400,520355149,1650,1659,1659,1650,1057
20241227,145300,518610586,1659,1659,1659,1659,0
20241227,145200,518610586,1659,1659,1659,1659,50
20241227,145100,518527636,1659,1659,1659,1659,132
20241227,145000,518308648,1659,1659,1659,1659,130
20241227,144900,518092978,1659,1659,1659,1659,0
20241227,144800,518092978,1659,1658,1659,1658,201
20241227,144700,517759654,1646,1646,1646,1646,118
20241227,144600,517565426,1658,1658,1658,1658,0
20241227,144500,517565426,1658,1658,1658,1658,0
20241227,144400,517565426,1658,1658,1658,1658,7
20241227,144300,517553820,1640,1639,1640,1639,6452
20241227,144200,506975367,1639,1638,1639,1638,466
20241227,144100,506211782,1639,1651,1651,1639,11751
20241227,144000,486922757,1650,1659,1660,1650,287
20241227,143900,486448005,1659,1659,1659,1659,513
20241227,143800,485596938,1659,1659,1659,1659,0
20241227,143700,485596938,1659,1659,1659,1659,100
20241227,143600,485431038,1649,1660,1660,1649,5098
20241227,143500,477020952,1655,1660,1660,1655,32
20241227,143400,476967857,1660,1660,1660,1660,160
20241227,143300,476702257,1660,1660,1660,1660,1
20241227,143200,476700597,1659,1659,1659,1659,550
20241227,143100,475788147,1649,1659,1659,1649,1001
20241227,143000,474136679,1659,1660,1660,1650,20775
20241227,142900,439845760,1660,1660,1660,1660,62
20241227,142800,439742840,1670,1670,1670,1670,0
20241227,142700,439742840,1670,1670,1670,1670,4
20241227,142600,439736160,1670,1670,1670,1670,7
20241227,142500,439724470,1671,1671,1671,1671,0
20241227,142400,439724470,1671,1671,1671,1671,0
20241227,142300,439724470,1671,1668,1671,1668,91
20241227,142200,439572679,1668,1665,1668,1665,40
20241227,142100,439506019,1665,1677,1677,1650,6685
20241227,142000,428432881,1675,1673,1675,1655,897
20241227,141900,426933994,1673,1673,1673,1673,0
20241227,141800,426933994,1673,1667,1673,1667,1309
20241227,141700,424751885,1661,1660,1661,1660,1550
20241227,141600,422177698,1651,1651,1651,1651,8
20241227,141500,422164490,1651,1651,1651,1651,13
20241227,141400,422143027,1651,1660,1660,1651,113
20241227,141300,421955564,1660,1651,1660,1651,421
20241227,141200,421256992,1650,1651,1651,1650,100
20241227,141100,421091986,1650,1651,1659,1650,901
20241227,141000,419605316,1650,1652,1652,1650,3000
20241227,140900,414653968,1650,1650,1650,1650,0
20241227,140800,414653968,1650,1650,1650,1650,0
20241227,140700,414653968,1650,1651,1651,1650,7376
20241227,140600,402483564,1650,1674,1674,1650,19786
20241227,140500,369803944,1656,1656,1656,1656,0
20241227,140400,369803944,1656,1676,1676,1656,501
20241227,140300,368974068,1655,1666,1666,1655,5199
20241227,140200,360361228,1677,1677,1677,1677,0
20241227,140100,360361228,1677,1677,1677,1677,0
20241227,140000,360361228,1677,1677,1677,1677,1
20241227,135900,360359551,1667,1667,1667,1667,200
20241227,135800,360026151,1667,1672,1672,1666,2300
20241227,135700,356192426,1675,1675,1675,1675,22
20241227,135600,356155576,1678,1678,1678,1678,1
20241227,135500,356153898,1675,1675,1675,1675,0
20241227,135400,356153898,1675,1677,1679,1675,1052
20241227,135300,354389293,1680,1680,1680,1680,0
20241227,135200,354389293,1680,1680,1680,1680,0
20241227,135100,354389293,1680,1680,1680,1680,0
20241227,135000,354389293,1680,1680,1680,1680,0
20241227,134900,354389293,1680,1680,1680,1680,14
20241227,134800,354365773,1680,1679,1680,1675,413
20241227,134700,353672661,1679,1678,1679,1675,391
20241227,134600,353016862,1678,1678,1678,1678,10
20241227,134500,353000082,1667,1668,1679,1667,2014
20241227,134400,349642530,1680,1675,1680,1667,2300
20241227,134300,345795303,1679,1679,1679,1679,0
20241227,134200,345795303,1679,1670,1679,1670,102
20241227,134100,345624954,1679,1679,1679,1679,1
20241227,134000,345623275,1670,1670,1670,1670,4
20241227,133900,345616595,1675,1675,1675,1675,6
20241227,133800,345606545,1675,1675,1675,1675,10
20241227,133700,345589795,1675,1675,1675,1675,0
20241227,133600,345589795,1675,1675,1675,1675,0
20241227,133500,345589795,1675,1675,1675,1675,0
20241227,133400,345589795,1675,1675,1675,1675,92
20241227,133300,345435695,1679,1679,1679,1679,0
20241227,133200,345435695,1679,1679,1679,1679,3
20241227,133100,345430658,1679,1679,1679,1679,0
20241227,133000,345430658,1679,1679,1679,1679,0
20241227,132900,345430658,1679,1679,1679,1679,0
20241227,132800,345430658,1679,1679,1679,1679,10
20241227,132700,345413868,1679,1679,1679,1679,0
20241227,132600,345413868,1679,1679,1679,1679,0
20241227,132500,345413868,1679,1679,1679,1679,0
20241227,132400,345413868,1679,1679,1679,1679,0
20241227,132300,345413868,1679,1679,1679,1679,0
20241227,132200,345413868,1679,1679,1679,1679,0
20241227,132100,345413868,1679,1679,1679,1679,0
20241227,132000,345413868,1679,1679,1679,1679,0
20241227,131900,345413868,1679,1679,1679,1679,0
20241227,131800,345413868,1679,1679,1679,1679,110
20241227,131700,345229178,1679,1679,1679,1679,14
20241227,131600,345205672,1679,1679,1679,1679,0
20241227,131500,345205672,1679,1679,1679,1679,0
20241227,131400,345205672,1679,1679,1679,1679,0
20241227,131300,345205672,1679,1679,1679,1679,0
20241227,131200,345205672,1679,1679,1679,1679,0
20241227,131100,345205672,1679,1679,1679,1679,0
20241227,131000,345205672,1679,1679,1679,1679,0
20241227,130900,345205672,1679,1679,1679,1679,0
20241227,130800,345205672,1679,1679,1679,1668,41
20241227,130700,345136866,1679,1679,1679,1679,0
20241227,130600,345136866,1679,1679,1679,1679,0
20241227,130500,345136866,1679,1679,1679,1679,0
20241227,130400,345136866,1679,1679,1679,1679,121
20241227,130300,344933707,1679,1679,1679,1679,0
20241227,130200,344933707,1679,1679,1679,1679,0
20241227,130100,344933707,1679,1679,1679,1679,150
20241227,130000,344681857,1679,1679,1679,1679,0
20241227,125900,344681857,1679,1679,1679,1679,7
20241227,125800,344670104,1679,1679,1679,1679,0
20241227,125700,344670104,1679,1671,1679,1670,26
20241227,125600,344626673,1679,1679,1679,1679,0
20241227,125500,344626673,1679,1679,1679,1679,0
20241227,125400,344626673,1679,1679,1679,1679,0
20241227,125300,344626673,1679,1679,1679,1679,10
20241227,125200,344609883,1671,1672,1672,1671,13
20241227,125100,344588148,1672,1673,1673,1672,3
20241227,125000,344583130,1680,1680,1680,1680,0
20241227,124900,344583130,1680,1680,1680,1680,0
20241227,124800,344583130,1680,1680,1680,1680,0
20241227,124700,344583130,1680,1680,1680,1680,0
20241227,124600,344583130,1680,1680,1680,1680,0
20241227,124500,344583130,1680,1680,1680,1680,0
20241227,124400,344583130,1680,1680,1680,1680,0
20241227,124300,344583130,1680,1680,1680,1680,8
20241227,124200,344569690,1680,1680,1680,1680,0
20241227,124100,344569690,1680,1679,1680,1679,502
20241227,124000,343726831,1675,1676,1676,1675,12
20241227,123900,343706729,1679,1679,1679,1679,4
20241227,123800,343700013,1679,1679,1679,1679,6
20241227,123700,343689939,1680,1679,1680,1679,25
20241227,123600,343647959,1679,1679,1679,1679,50
20241227,123500,343564009,1679,1679,1679,1679,2
20241227,123400,343560651,1679,1679,1679,1679,0
20241227,123300,343560651,1679,1679,1679,1679,307
20241227,123200,343045198,1679,1679,1679,1679,100
20241227,123100,342877298,1670,1670,1670,1670,0
20241227,123000,342877298,1670,1670,1670,1670,0
20241227,122900,342877298,1670,1670,1670,1670,0
20241227,122800,342877298,1670,1670,1670,1670,242
20241227,122700,342473158,1670,1670,1670,1670,400
20241227,122600,341805158,1679,1679,1679,1679,0
20241227,122500,341805158,1679,1679,1679,1679,0
20241227,122400,341805158,1679,1679,1679,1679,0
20241227,122300,341805158,1679,1679,1679,1679,0
20241227,122200,341805158,1679,1679,1679,1679,0
20241227,122100,341805158,1679,1679,1679,1679,0
20241227,122000,341805158,1679,1679,1679,1679,0
20241227,121900,341805158,1679,1679,1679,1679,0
20241227,121800,341805158,1679,1679,1679,1679,0
20241227,121700,341805158,1679,1679,1679,1679,0
20241227,121600,341805158,1679,1679,1679,1679,0
20241227,121500,341805158,1679,1679,1679,1679,0
20241227,121400,341805158,1679,1679,1679,1679,0
20241227,121300,341805158,1679,1679,1679,1679,0
20241227,121200,341805158,1679,1677,1679,1677,15
20241227,121100,341779993,1674,1674,1674,1674,0
20241227,121000,341779993,1674,1673,1674,1673,600
20241227,120900,340775664,1674,1674,1674,1674,0
20241227,120800,340775664,1674,1674,1674,1674,0
20241227,120700,340775664,1674,1674,1674,1674,0
20241227,120600,340775664,1674,1674,1674,1674,0
20241227,120500,340775664,1674,1674,1674,1674,0
20241227,120400,340775664,1674,1674,1674,1674,0
20241227,120300,340775664,1674,1674,1674,1674,33
20241227,120200,340720422,1663,1663,1663,1661,1530
20241227,120100,338176748,1663,1663,1663,1663,1
20241227,120000,338175085,1663,1667,1667,1662,1762
20241227,115900,335243803,1675,1667,1675,1667,110
20241227,115800,335060385,1673,1673,1673,1673,60
20241227,115700,334960005,1673,1673,1673,1673,0
20241227,115600,334960005,1673,1673,1673,1673,0
20241227,115500,334960005,1673,1673,1673,1673,0
20241227,115400,334960005,1673,1673,1673,1673,0
20241227,115300,334960005,1673,1672,1673,1672,201
20241227,115200,334623932,1672,1672,1672,1672,0
20241227,115100,334623932,1672,1669,1672,1668,92
20241227,115000,334470442,1672,1672,1672,1672,1
20241227,114900,334468770,1669,1669,1669,1669,101
20241227,114800,334300201,1672,1672,1672,1672,3
20241227,114700,334295185,1672,1672,1672,1672,0
20241227,114600,334295185,1672,1672,1672,1672,0
20241227,114500,334295185,1672,1672,1672,1672,7
20241227,114400,334283481,1672,1672,1672,1672,1
20241227,114300,334281809,1669,1669,1669,1669,0
20241227,114200,334281809,1669,1669,1669,1669,2
20241227,114100,334278471,1670,1670,1670,1670,2
20241227,114000,334275131,1673,1673,1673,1673,700
20241227,113900,333104031,1673,1673,1673,1673,0
20241227,113800,333104031,1673,1673,1673,1673,0
20241227,113700,333104031,1673,1673,1673,1673,1
20241227,113600,333102358,1674,1667,1674,1665,15394
20241227,113500,307460839,1667,1667,1667,1667,0
20241227,113400,307460839,1667,1667,1667,1667,0
20241227,113300,307460839,1667,1675,1675,1667,10
20241227,113200,307444135,1676,1676,1676,1676,0
20241227,113100,307444135,1676,1676,1676,1676,7
20241227,113000,307432403,1677,1677,1677,1677,0
20241227,112900,307432403,1677,1677,1677,1677,30
20241227,112800,307382093,1677,1677,1677,1677,5
20241227,112700,307373708,1667,1668,1668,1667,144
20241227,112600,307133655,1668,1678,1678,1668,425
20241227,112500,306424484,1678,1678,1678,1678,0
20241227,112400,306424484,1678,1678,1678,1678,10
20241227,112300,306407704,1669,1669,1669,1669,9
20241227,112200,306392683,1678,1678,1678,1678,0
20241227,112100,306392683,1678,1678,1678,1678,8
20241227,112000,306379259,1670,1670,1670,1670,54
20241227,111900,306289079,1669,1669,1669,1669,0
20241227,111800,306289079,1669,1670,1670,1669,47
20241227,111700,306210627,1670,1670,1670,1670,437
20241227,111600,305480837,1670,1670,1670,1670,300
20241227,111500,304979837,1680,1680,1680,1680,0
20241227,111400,304979837,1680,1680,1680,1680,5
20241227,111300,304971437,1681,1681,1681,1681,0
20241227,111200,304971437,1681,1681,1681,1681,0
20241227,111100,304971437,1681,1681,1681,1681,0
20241227,111000,304971437,1681,1681,1681,1681,0
20241227,110900,304971437,1681,1681,1681,1681,0
20241227,110800,304971437,1681,1670,1681,1670,50
20241227,110700,304887871,1670,1670,1670,1670,2456
20241227,110600,300786351,1682,1672,1682,1671,425
20241227,110500,300076022,1683,1683,1683,1683,0
20241227,110400,300076022,1683,1683,1683,1683,0
20241227,110300,300076022,1683,1683,1683,1683,57
20241227,110200,299980091,1683,1683,1683,1683,4
20241227,110100,299973359,1683,1683,1683,1683,500
20241227,110000,299131859,1683,1682,1683,1682,10
20241227,105900,299115032,1683,1683,1683,1683,0
20241227,105800,299115032,1683,1683,1683,1683,7
20241227,105700,299103251,1686,1686,1686,1686,0
20241227,105600,299103251,1686,1686,1686,1686,0
20241227,105500,299103251,1686,1686,1686,1686,0
20241227,105400,299103251,1686,1686,1686,1686,1
20241227,105300,299101565,1670,1670,1670,1670,48
20241227,105200,299021405,1670,1670,1670,1670,30
20241227,105100,298971305,1670,1688,1688,1670,3481
20241227,105000,293154865,1688,1688,1688,1688,0
20241227,104900,293154865,1688,1688,1688,1688,0
20241227,104800,293154865,1688,1688,1688,1688,0
20241227,104700,293154865,1688,1688,1688,1688,200
20241227,104600,292817265,1688,1688,1688,1680,202
20241227,104500,292477889,1677,1677,1677,1677,124
20241227,104400,292269941,1689,1688,1689,1688,6
20241227,104300,292259809,1678,1680,1680,1678,642
20241227,104200,291182439,1689,1689,1689,1689,0
20241227,104100,291182439,1689,1689,1689,1689,0
20241227,104000,291182439,1689,1689,1689,1689,11
20241227,103900,291163860,1689,1689,1689,1689,0
20241227,103800,291163860,1689,1689,1689,1689,0
20241227,103700,291163860,1689,1684,1689,1682,203
20241227,103600,290822193,1689,1689,1689,1689,2
20241227,103500,290818815,1689,1689,1689,1689,1
20241227,103400,290817126,1689,1689,1689,1689,10
20241227,103300,290800236,1686,1686,1686,1686,0
20241227,103200,290800236,1686,1686,1686,1686,50
20241227,103100,290715936,1689,1689,1689,1689,8
20241227,103000,290702424,1685,1685,1685,1685,100
20241227,102900,290533924,1689,1689,1689,1689,0
20241227,102800,290533924,1689,1689,1689,1680,311
20241227,102700,290011345,1689,1689,1689,1689,3
20241227,102600,290006278,1689,1689,1689,1689,1
20241227,102500,290004589,1681,1682,1682,1681,1203
20241227,102400,287981346,1689,1689,1689,1689,7
20241227,102300,287969523,1689,1683,1689,1682,1200
20241227,102200,285950116,1689,1689,1689,1689,2
20241227,102100,285946738,1685,1688,1689,1685,509
20241227,102000,285088656,1689,1688,1689,1688,105
20241227,101900,284911411,1689,1689,1689,1689,0
20241227,101800,284911411,1689,1689,1689,1689,0
20241227,101700,284911411,1689,1687,1689,1687,4
20241227,101600,284904659,1689,1689,1689,1689,10
20241227,101500,284887769,1689,1689,1689,1689,10
20241227,101400,284870879,1689,1689,1689,1689,0
20241227,101300,284870879,1689,1689,1689,1689,9
20241227,101200,284855678,1689,1689,1689,1689,1000
20241227,101100,283166678,1689,1689,1689,1689,2418
20241227,101000,279082676,1689,1689,1689,1689,5
20241227,100900,279074231,1689,1689,1689,1689,0
20241227,100800,279074231,1689,1689,1689,1689,1011
20241227,100700,277366652,1689,1689,1689,1689,0
20241227,100600,277366652,1689,1689,1689,1689,1
20241227,100500,277364963,1689,1689,1689,1689,540
20241227,100400,276452903,1689,1689,1689,1689,11
20241227,100300,276434324,1689,1689,1689,1689,2013
20241227,100200,273034367,1689,1689,1689,1689,4001
20241227,100100,266276678,1689,1689,1689,1689,1000
20241227,100000,264587678,1689,1689,1689,1689,3000
20241227,095900,259520678,1688,1688,1688,1688,1035
20241227,095800,257773598,1688,1688,1688,1688,800
20241227,095700,256423198,1688,1687,1688,1687,106
20241227,095600,256244370,1688,1688,1688,1688,50
20241227,095500,256159970,1688,1680,1688,1680,5600
20241227,095400,246735970,1671,1672,1672,1671,100
20241227,095300,246568867,1688,1688,1688,1688,0
20241227,095200,246568867,1688,1688,1688,1688,108
20241227,095100,246386563,1688,1688,1688,1688,1
20241227,095000,246384875,1684,1679,1684,1679,1930
20241227,094900,243139456,1678,1669,1678,1669,207
20241227,094800,242793190,1667,1661,1667,1661,1241
20241227,094700,240730752,1662,1662,1662,1662,450
20241227,094600,239982852,1667,1667,1667,1651,8311
20241227,094500,226242948,1655,1660,1660,1655,4487
20241227,094400,218812674,1681,1681,1681,1658,2007
20241227,094300,215482094,1682,1682,1682,1682,0
20241227,094200,215482094,1682,1682,1682,1682,3
20241227,094100,215477048,1682,1661,1682,1659,2797
20241227,094000,210815878,1665,1684,1684,1665,2009
20241227,093900,207465926,1684,1684,1684,1684,0
20241227,093800,207465926,1684,1684,1684,1684,0
20241227,093700,207465926,1684,1684,1684,1684,0
20241227,093600,207465926,1684,1683,1684,1660,1502
20241227,093500,204959937,1663,1665,1683,1663,2105
20241227,093400,201454531,1683,1683,1683,1683,1
20241227,093300,201452848,1665,1684,1684,1665,2412
20241227,093200,197435793,1684,1684,1684,1684,0
20241227,093100,197435793,1684,1669,1684,1669,4415
20241227,093000,190051889,1670,1670,1670,1670,1
20241227,092900,190050219,1660,1670,1670,1660,10
20241227,092800,190033529,1660,1660,1660,1660,5000
20241227,092700,181733529,1670,1670,1678,1660,10998
20241227,092600,163432219,1670,1670,1670,1669,22
20241227,092500,163395480,1670,1678,1678,1658,18078
20241227,092400,133360020,1670,1670,1670,1670,0
20241227,092300,133360020,1670,1670,1670,1670,0
20241227,092200,133360020,1670,1679,1680,1670,11309
20241227,092100,114447069,1679,1695,1695,1674,8492
20241227,092000,100172927,1689,1697,1697,1689,10539
20241227,091900,82361018,1697,1700,1700,1697,541
20241227,091800,81442268,1699,1700,1712,1699,6262
20241227,091700,70796747,1712,1700,1712,1700,1591
20241227,091600,68092035,1700,1710,1712,1700,561
20241227,091500,67137687,1700,1712,1712,1700,1082
20241227,091400,65298118,1713,1713,1713,1713,100
20241227,091300,65126818,1713,1718,1718,1701,7084
20241227,091200,53066707,1719,1719,1719,1719,4
20241227,091100,53059831,1711,1730,1730,1711,3282
20241227,091000,47440204,1720,1720,1720,1720,0
20241227,090900,47440204,1720,1720,1720,1720,50
20241227,090800,47354204,1734,1723,1734,1720,322
20241227,090700,46799492,1736,1736,1736,1736,18
20241227,090600,46768244,1736,1736,1736,1736,0
20241227,090500,46768244,1736,1736,1736,1736,13
20241227,090400,46745676,1737,1738,1739,1737,26794
20241227,090300,177295,1713,1738,1738,1713,4
20241227,090200,170418,1738,1738,1738,1738,4
20241227,090100,163466,1739,1739,1739,1739,0
20241227,090000,163466,1739,1739,1739,1739,94