KissMeData/056190/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,193900,988670360,19840,19840,19840,19840,2099
20241227,193800,988670360,19840,19840,19840,19840,0
20241227,193700,988670360,19840,19840,19840,19840,0
20241227,193600,988670360,19840,19840,19840,19840,0
20241227,193500,988670360,19840,19840,19840,19840,0
20241227,193400,988670360,19840,19840,19840,19840,0
20241227,193300,988670360,19840,19840,19840,19840,0
20241227,193200,988670360,19840,19840,19840,19840,0
20241227,193100,988670360,19840,19840,19840,19840,0
20241227,193000,988670360,19840,19840,19840,19840,0
20241227,192900,988670360,19840,19840,19840,19840,0
20241227,192800,988670360,19840,19840,19840,19840,0
20241227,192700,988670360,19840,19840,19840,19840,0
20241227,192600,988670360,19840,19840,19840,19840,0
20241227,192500,988670360,19840,19840,19840,19840,0
20241227,192400,988670360,19840,19840,19840,19840,0
20241227,192300,988670360,19840,19840,19840,19840,0
20241227,192200,988670360,19840,19840,19840,19840,0
20241227,192100,988670360,19840,19840,19840,19840,0
20241227,192000,988670360,19840,19840,19840,19840,0
20241227,191900,988670360,19840,19840,19840,19840,0
20241227,191800,988670360,19840,19840,19840,19840,0
20241227,191700,988670360,19840,19840,19840,19840,0
20241227,191600,988670360,19840,19840,19840,19840,0
20241227,191500,988670360,19840,19840,19840,19840,0
20241227,191400,988670360,19840,19840,19840,19840,0
20241227,191300,988670360,19840,19840,19840,19840,0
20241227,191200,988670360,19840,19840,19840,19840,0
20241227,191100,988670360,19840,19840,19840,19840,0
20241227,191000,988670360,19840,19840,19840,19840,0
20241227,190900,988670360,19840,19840,19840,19840,2099
20241227,190800,988670360,19840,19840,19840,19840,0
20241227,190700,988670360,19840,19840,19840,19840,0
20241227,190600,988670360,19840,19840,19840,19840,0
20241227,190500,988670360,19840,19840,19840,19840,0
20241227,190400,988670360,19840,19840,19840,19840,0
20241227,190300,988670360,19840,19840,19840,19840,0
20241227,190200,988670360,19840,19840,19840,19840,0
20241227,190100,988670360,19840,19840,19840,19840,0
20241227,190000,988670360,19840,19840,19840,19840,0
20241227,185900,988670360,19840,19840,19840,19840,0
20241227,185800,988670360,19840,19840,19840,19840,0
20241227,185700,988670360,19840,19840,19840,19840,0
20241227,185600,988670360,19840,19840,19840,19840,0
20241227,185500,988670360,19840,19840,19840,19840,0
20241227,185400,988670360,19840,19840,19840,19840,0
20241227,185300,988670360,19840,19840,19840,19840,0
20241227,185200,988670360,19840,19840,19840,19840,0
20241227,185100,988670360,19840,19840,19840,19840,0
20241227,185000,988670360,19840,19840,19840,19840,0
20241227,184900,988670360,19840,19840,19840,19840,0
20241227,184800,988670360,19840,19840,19840,19840,0
20241227,184700,988670360,19840,19840,19840,19840,0
20241227,184600,988670360,19840,19840,19840,19840,0
20241227,184500,988670360,19840,19840,19840,19840,0
20241227,184400,988670360,19840,19840,19840,19840,0
20241227,184300,988670360,19840,19840,19840,19840,0
20241227,184200,988670360,19840,19840,19840,19840,0
20241227,184100,988670360,19840,19840,19840,19840,0
20241227,184000,988670360,19840,19840,19840,19840,0
20241227,183900,988670360,19840,19840,19840,19840,2099
20241227,183800,988670360,19840,19840,19840,19840,0
20241227,183700,988670360,19840,19840,19840,19840,0
20241227,183600,988670360,19840,19840,19840,19840,0
20241227,183500,988670360,19840,19840,19840,19840,0
20241227,183400,988670360,19840,19840,19840,19840,0
20241227,183300,988670360,19840,19840,19840,19840,0
20241227,183200,988670360,19840,19840,19840,19840,0
20241227,183100,988670360,19840,19840,19840,19840,0
20241227,183000,988670360,19840,19840,19840,19840,0
20241227,182900,988670360,19840,19840,19840,19840,0
20241227,182800,988670360,19840,19840,19840,19840,0
20241227,182700,988670360,19840,19840,19840,19840,0
20241227,182600,988670360,19840,19840,19840,19840,0
20241227,182500,988670360,19840,19840,19840,19840,0
20241227,182400,988670360,19840,19840,19840,19840,0
20241227,182300,988670360,19840,19840,19840,19840,0
20241227,182200,988670360,19840,19840,19840,19840,0
20241227,182100,988670360,19840,19840,19840,19840,0
20241227,182000,988670360,19840,19840,19840,19840,0
20241227,181900,988670360,19840,19840,19840,19840,0
20241227,181800,988670360,19840,19840,19840,19840,0
20241227,181700,988670360,19840,19840,19840,19840,0
20241227,181600,988670360,19840,19840,19840,19840,0
20241227,181500,988670360,19840,19840,19840,19840,0
20241227,181400,988670360,19840,19840,19840,19840,0
20241227,181300,988670360,19840,19840,19840,19840,0
20241227,181200,988670360,19840,19840,19840,19840,0
20241227,181100,988670360,19840,19840,19840,19840,0
20241227,181000,988670360,19840,19840,19840,19840,0
20241227,180900,988670360,19840,19840,19840,19840,2099
20241227,180800,988670360,19840,19840,19840,19840,0
20241227,180700,988670360,19840,19840,19840,19840,0
20241227,180600,988670360,19840,19840,19840,19840,0
20241227,180500,988670360,19840,19840,19840,19840,0
20241227,180400,988670360,19840,19840,19840,19840,0
20241227,180300,988670360,19840,19840,19840,19840,0
20241227,180200,988670360,19840,19840,19840,19840,0
20241227,180100,988670360,19840,19840,19840,19840,0
20241227,180000,988670360,19840,19840,19840,19840,0
20241227,175900,988670360,19840,19840,19840,19840,0
20241227,175800,988670360,19840,19840,19840,19840,0
20241227,175700,988670360,19840,19840,19840,19840,0
20241227,175600,988670360,19840,19840,19840,19840,0
20241227,175500,988670360,19840,19840,19840,19840,0
20241227,175400,988670360,19840,19840,19840,19840,0
20241227,175300,988670360,19840,19840,19840,19840,0
20241227,175200,988670360,19840,19840,19840,19840,0
20241227,175100,988670360,19840,19840,19840,19840,0
20241227,175000,988670360,19840,19840,19840,19840,0
20241227,174900,988670360,19840,19840,19840,19840,0
20241227,174800,988670360,19840,19840,19840,19840,0
20241227,174700,988670360,19840,19840,19840,19840,0
20241227,174600,988670360,19840,19840,19840,19840,0
20241227,174500,988670360,19840,19840,19840,19840,0
20241227,174400,988670360,19840,19840,19840,19840,0
20241227,174300,988670360,19840,19840,19840,19840,0
20241227,174200,988670360,19840,19840,19840,19840,0
20241227,174100,988670360,19840,19840,19840,19840,0
20241227,174000,988670360,19840,19840,19840,19840,0
20241227,173900,988670360,19840,19840,19840,19840,2099
20241227,173800,988670360,19840,19840,19840,19840,0
20241227,173700,988670360,19840,19840,19840,19840,0
20241227,173600,988670360,19840,19840,19840,19840,0
20241227,173500,988670360,19840,19840,19840,19840,0
20241227,173400,988670360,19840,19840,19840,19840,0
20241227,173300,988670360,19840,19840,19840,19840,0
20241227,173200,988670360,19840,19840,19840,19840,0
20241227,173100,988670360,19840,19840,19840,19840,0
20241227,173000,988670360,19840,19840,19840,19840,0
20241227,172900,988670360,19840,19840,19840,19840,0
20241227,172800,988670360,19840,19840,19840,19840,0
20241227,172700,988670360,19840,19840,19840,19840,0
20241227,172600,988670360,19840,19840,19840,19840,0
20241227,172500,988670360,19840,19840,19840,19840,0
20241227,172400,988670360,19840,19840,19840,19840,0
20241227,172300,988670360,19840,19840,19840,19840,0
20241227,172200,988670360,19840,19840,19840,19840,0
20241227,172100,988670360,19840,19840,19840,19840,0
20241227,172000,988670360,19840,19840,19840,19840,0
20241227,171900,988670360,19840,19840,19840,19840,0
20241227,171800,988670360,19840,19840,19840,19840,0
20241227,171700,988670360,19840,19840,19840,19840,0
20241227,171600,988670360,19840,19840,19840,19840,0
20241227,171500,988670360,19840,19840,19840,19840,0
20241227,171400,988670360,19840,19840,19840,19840,0
20241227,171300,988670360,19840,19840,19840,19840,0
20241227,171200,988670360,19840,19840,19840,19840,0
20241227,171100,988670360,19840,19840,19840,19840,0
20241227,171000,988670360,19840,19840,19840,19840,0
20241227,170900,988670360,19840,19840,19840,19840,2099
20241227,170800,988670360,19840,19840,19840,19840,0
20241227,170700,988670360,19840,19840,19840,19840,0
20241227,170600,988670360,19840,19840,19840,19840,0
20241227,170500,988670360,19840,19840,19840,19840,0
20241227,170400,988670360,19840,19840,19840,19840,0
20241227,170300,988670360,19840,19840,19840,19840,0
20241227,170200,988670360,19840,19840,19840,19840,0
20241227,170100,988670360,19840,19840,19840,19840,0
20241227,170000,988670360,19840,19840,19840,19840,0
20241227,165900,988670360,19840,19840,19840,19840,0
20241227,165800,988670360,19840,19840,19840,19840,0
20241227,165700,988670360,19840,19840,19840,19840,0
20241227,165600,988670360,19840,19840,19840,19840,0
20241227,165500,988670360,19840,19840,19840,19840,0
20241227,165400,988670360,19840,19840,19840,19840,0
20241227,165300,988670360,19840,19840,19840,19840,0
20241227,165200,988670360,19840,19840,19840,19840,0
20241227,165100,988670360,19840,19840,19840,19840,0
20241227,165000,988670360,19840,19840,19840,19840,0
20241227,164900,988670360,19840,19840,19840,19840,0
20241227,164800,988670360,19840,19840,19840,19840,0
20241227,164700,988670360,19840,19840,19840,19840,0
20241227,164600,988670360,19840,19840,19840,19840,0
20241227,164500,988670360,19840,19840,19840,19840,0
20241227,164400,988670360,19840,19840,19840,19840,0
20241227,164300,988670360,19840,19840,19840,19840,0
20241227,164200,988670360,19840,19840,19840,19840,0
20241227,164100,988670360,19840,19840,19840,19840,0
20241227,164000,988670360,19840,19840,19840,19840,0
20241227,163900,988670360,19840,19840,19840,19840,2099
20241227,163800,988670360,19840,19840,19840,19840,0
20241227,163700,988670360,19840,19840,19840,19840,0
20241227,163600,988670360,19840,19840,19840,19840,0
20241227,163500,988670360,19840,19840,19840,19840,0
20241227,163400,988670360,19840,19840,19840,19840,0
20241227,163300,988670360,19840,19840,19840,19840,0
20241227,163200,988670360,19840,19840,19840,19840,0
20241227,163100,988670360,19840,19840,19840,19840,0
20241227,163000,988670360,19840,19840,19840,19840,0
20241227,162900,988670360,19840,19840,19840,19840,0
20241227,162800,988670360,19840,19840,19840,19840,0
20241227,162700,988670360,19840,19840,19840,19840,0
20241227,162600,988670360,19840,19840,19840,19840,0
20241227,162500,988670360,19840,19840,19840,19840,0
20241227,162400,988670360,19840,19840,19840,19840,0
20241227,162300,988670360,19840,19840,19840,19840,0
20241227,162200,988670360,19840,19840,19840,19840,0
20241227,162100,988670360,19840,19840,19840,19840,0
20241227,162000,988670360,19840,19840,19840,19840,0
20241227,161900,988670360,19840,19840,19840,19840,0
20241227,161800,988670360,19840,19840,19840,19840,0
20241227,161700,988670360,19840,19840,19840,19840,0
20241227,161600,988670360,19840,19840,19840,19840,0
20241227,161500,988670360,19840,19840,19840,19840,0
20241227,161400,988670360,19840,19840,19840,19840,0
20241227,161300,988670360,19840,19840,19840,19840,0
20241227,161200,988670360,19840,19840,19840,19840,0
20241227,161100,988670360,19840,19840,19840,19840,0
20241227,161000,988670360,19840,19840,19840,19840,0
20241227,160900,988670360,19840,19840,19840,19840,2099
20241227,160800,988670360,19840,19840,19840,19840,0
20241227,160700,988670360,19840,19840,19840,19840,0
20241227,160600,988670360,19840,19840,19840,19840,0
20241227,160500,988670360,19840,19840,19840,19840,0
20241227,160400,988670360,19840,19840,19840,19840,0
20241227,160300,988670360,19840,19840,19840,19840,0
20241227,160200,988670360,19840,19840,19840,19840,0
20241227,160100,988670360,19840,19840,19840,19840,0
20241227,160000,988670360,19840,19840,19840,19840,0
20241227,155900,988670360,19840,19840,19840,19840,0
20241227,155800,988670360,19840,19840,19840,19840,0
20241227,155700,988670360,19840,19840,19840,19840,0
20241227,155600,988670360,19840,19840,19840,19840,0
20241227,155500,988670360,19840,19840,19840,19840,0
20241227,155400,988670360,19840,19840,19840,19840,0
20241227,155300,988670360,19840,19840,19840,19840,0
20241227,155200,988670360,19840,19840,19840,19840,0
20241227,155100,988670360,19840,19840,19840,19840,0
20241227,155000,988670360,19840,19840,19840,19840,0
20241227,154900,988670360,19840,19840,19840,19840,0
20241227,154800,988670360,19840,19840,19840,19840,0
20241227,154700,988670360,19840,19840,19840,19840,0
20241227,154600,988670360,19840,19840,19840,19840,0
20241227,154500,988670360,19840,19840,19840,19840,0
20241227,154400,988670360,19840,19840,19840,19840,0
20241227,154300,988670360,19840,19840,19840,19840,0
20241227,154200,988670360,19840,19840,19840,19840,0
20241227,154100,988670360,19840,19840,19840,19840,0
20241227,154000,988670360,19840,19840,19840,19840,0
20241227,153900,988670360,19840,19840,19840,19840,2099
20241227,153800,988670360,19840,19840,19840,19840,0
20241227,153700,988670360,19840,19840,19840,19840,0
20241227,153600,988670360,19840,19840,19840,19840,0
20241227,153500,988670360,19840,19840,19840,19840,0
20241227,153400,988670360,19840,19840,19840,19840,0
20241227,153300,988670360,19840,19840,19840,19840,0
20241227,153200,988670360,19840,19840,19840,19840,0
20241227,153100,988670360,19840,19840,19840,19840,0
20241227,153000,988670360,19840,19840,19840,19840,2099
20241227,152900,947026200,19660,19660,19660,19660,0
20241227,152800,947026200,19660,19660,19660,19660,0
20241227,152700,947026200,19660,19660,19660,19660,0
20241227,152600,947026200,19660,19660,19660,19660,0
20241227,152500,947026200,19660,19660,19660,19660,0
20241227,152400,947026200,19660,19660,19660,19660,0
20241227,152300,947026200,19660,19660,19660,19660,0
20241227,152200,947026200,19660,19660,19660,19660,0
20241227,152100,947026200,19660,19660,19660,19660,0
20241227,152000,947026200,19660,19660,19660,19660,0
20241227,151900,947026200,19660,19710,19720,19660,33
20241227,151800,946375510,19710,19630,19730,19630,91
20241227,151700,944581940,19720,19640,19720,19640,1531
20241227,151600,914468200,19640,19650,19650,19640,42
20241227,151500,913643080,19640,19640,19650,19640,128
20241227,151400,911128920,19640,19650,19650,19640,100
20241227,151300,909164620,19650,19650,19650,19640,68
20241227,151200,907828850,19640,19680,19680,19640,185
20241227,151100,904190870,19680,19700,19700,19680,170
20241227,151000,900844270,19700,19650,19720,19650,231
20241227,150900,896296520,19640,19640,19640,19640,18
20241227,150800,895943000,19640,19640,19640,19640,44
20241227,150700,895078840,19650,19640,19650,19640,54
20241227,150600,894018270,19650,19640,19650,19640,34
20241227,150500,893350390,19650,19640,19650,19640,4
20241227,150400,893271810,19640,19690,19690,19640,164
20241227,150300,890044750,19640,19630,19680,19630,184
20241227,150200,886427570,19630,19640,19640,19630,27
20241227,150100,885897440,19630,19630,19640,19630,107
20241227,150000,883796370,19610,19630,19630,19600,188
20241227,145900,880108770,19630,19660,19660,19620,75
20241227,145800,878636410,19650,19650,19660,19650,422
20241227,145700,870343860,19660,19700,19700,19660,231
20241227,145600,865801910,19700,19730,19730,19700,389
20241227,145500,858138490,19740,19750,19770,19710,123
20241227,145400,855708460,19750,19700,19750,19700,241
20241227,145300,850955670,19700,19730,19770,19700,235
20241227,145200,846313140,19650,19670,19820,19650,750
20241227,145100,831525660,19790,19760,19790,19720,396
20241227,145000,823697710,19770,19720,19770,19720,437
20241227,144900,815060410,19770,19790,19810,19720,493
20241227,144800,805307900,19800,19770,19800,19750,305
20241227,144700,799275120,19720,19760,19760,19720,429
20241227,144600,790800590,19720,19680,19720,19680,741
20241227,144500,776190380,19640,19650,19650,19640,560
20241227,144400,765191960,19600,19760,19810,19600,616
20241227,144300,753013030,19800,19760,19800,19760,413
20241227,144200,744837690,19760,19810,19820,19750,646
20241227,144100,732053470,19800,19780,19810,19770,489
20241227,144000,722374130,19790,19770,19790,19730,518
20241227,143900,712127890,19730,19750,19800,19720,644
20241227,143800,699401410,19720,19750,19770,19720,281
20241227,143700,693850470,19760,19710,19760,19710,654
20241227,143600,680945950,19700,19730,19740,19700,471
20241227,143500,671654780,19710,19720,19740,19680,389
20241227,143400,663980880,19740,19670,19740,19660,2707
20241227,143300,610675750,19680,19720,19720,19650,658
20241227,143200,597717440,19720,19690,19730,19690,1681
20241227,143100,564563870,19690,19690,19710,19690,503
20241227,143000,554655370,19710,19530,19710,19520,1885
20241227,142900,517683730,19530,19520,19530,19520,9
20241227,142800,517507990,19520,19530,19530,19520,42
20241227,142700,516688140,19520,19520,19520,19520,162
20241227,142600,513525900,19520,19530,19530,19520,60
20241227,142500,512354500,19530,19530,19530,19510,692
20241227,142400,498846730,19540,19540,19540,19540,101
20241227,142300,496873190,19540,19550,19550,19540,54
20241227,142200,495817880,19550,19560,19560,19550,32
20241227,142100,495191980,19570,19550,19570,19550,45
20241227,142000,494311990,19540,19550,19550,19540,22
20241227,141900,493881900,19550,19560,19560,19550,38
20241227,141800,493138640,19560,19560,19570,19560,42
20241227,141700,492317030,19560,19560,19560,19550,92
20241227,141600,490517920,19550,19550,19550,19550,3
20241227,141500,490459270,19550,19560,19560,19550,43
20241227,141400,489618580,19560,19530,19560,19530,47
20241227,141300,488700460,19550,19530,19550,19530,44
20241227,141200,487840530,19520,19530,19530,19520,43
20241227,141100,487001150,19520,19520,19530,19520,12
20241227,141000,486766810,19520,19530,19530,19520,43
20241227,140900,485927430,19520,19520,19520,19520,56
20241227,140800,484834310,19520,19520,19530,19520,4
20241227,140700,484756220,19530,19520,19530,19520,48
20241227,140600,483819200,19530,19520,19530,19520,6
20241227,140500,483702050,19530,19550,19550,19530,32
20241227,140400,483077070,19550,19530,19550,19520,130
20241227,140300,480538150,19520,19520,19520,19520,13
20241227,140200,480284390,19530,19520,19530,19520,43
20241227,140100,479445010,19520,19520,19530,19520,43
20241227,140000,478605640,19530,19520,19530,19520,18
20241227,135900,478254120,19520,19530,19530,19520,42
20241227,135800,477434260,19520,19530,19530,19520,52
20241227,135700,476418710,19520,19530,19530,19520,90
20241227,135600,474661410,19560,19540,19560,19540,15
20241227,135500,474368210,19560,19550,19560,19550,2
20241227,135400,474329100,19560,19560,19560,19560,1
20241227,135300,474309540,19560,19530,19560,19530,391
20241227,135200,466673150,19520,19530,19530,19520,5
20241227,135100,466575510,19520,19520,19520,19520,0
20241227,135000,466575510,19520,19520,19520,19520,17
20241227,134900,466243670,19530,19530,19530,19530,5
20241227,134800,466146020,19510,19510,19510,19510,0
20241227,134700,466146020,19510,19520,19520,19510,78
20241227,134600,464624200,19520,19520,19530,19520,199
20241227,134500,460739710,19520,19510,19520,19510,76
20241227,134400,459256380,19510,19520,19520,19510,283
20241227,134300,453732580,19530,19540,19540,19530,363
20241227,134200,446643170,19540,19540,19540,19540,1
20241227,134100,446623630,19540,19540,19540,19540,6
20241227,134000,446506390,19540,19540,19540,19540,0
20241227,133900,446506390,19540,19550,19550,19540,79
20241227,133800,444962700,19560,19560,19560,19560,4
20241227,133700,444884460,19540,19550,19550,19540,2
20241227,133600,444845370,19560,19560,19560,19560,1
20241227,133500,444825810,19560,19570,19570,19560,3
20241227,133400,444767110,19570,19570,19570,19570,4
20241227,133300,444688830,19540,19550,19550,19540,604
20241227,133200,432885290,19550,19560,19560,19550,10
20241227,133100,432689770,19550,19550,19550,19550,15
20241227,133000,432396520,19550,19540,19550,19540,7
20241227,132900,432259680,19540,19540,19540,19540,1
20241227,132800,432240140,19540,19550,19550,19540,4
20241227,132700,432161970,19550,19550,19550,19550,6
20241227,132600,432044670,19540,19540,19540,19540,0
20241227,132500,432044670,19540,19540,19540,19540,11
20241227,132400,431829730,19540,19540,19540,19540,40
20241227,132300,431048130,19550,19550,19550,19550,6
20241227,132200,430930830,19550,19540,19550,19540,4
20241227,132100,430852640,19540,19540,19540,19540,0
20241227,132000,430852640,19540,19540,19540,19540,0
20241227,131900,430852640,19540,19540,19540,19540,36
20241227,131800,430149200,19540,19540,19540,19540,12
20241227,131700,429914720,19540,19540,19540,19540,0
20241227,131600,429914720,19540,19540,19540,19540,3
20241227,131500,429856100,19540,19540,19540,19540,5
20241227,131400,429758400,19540,19540,19540,19540,1
20241227,131300,429738860,19540,19540,19540,19540,1
20241227,131200,429719320,19540,19540,19540,19520,107
20241227,131100,427630520,19530,19530,19530,19530,0
20241227,131000,427630520,19530,19530,19530,19530,76
20241227,130900,426146240,19550,19530,19550,19520,146
20241227,130800,423294880,19550,19540,19550,19540,18
20241227,130700,422943120,19550,19550,19550,19550,7
20241227,130600,422806270,19550,19560,19560,19550,7
20241227,130500,422669380,19560,19560,19560,19560,0
20241227,130400,422669380,19560,19560,19560,19560,16
20241227,130300,422356420,19560,19560,19560,19560,2
20241227,130200,422317300,19560,19560,19560,19560,1
20241227,130100,422297740,19560,19560,19560,19530,16
20241227,130000,421984930,19550,19550,19550,19550,2
20241227,125900,421945830,19520,19530,19530,19520,3
20241227,125800,421887250,19520,19530,19530,19520,51
20241227,125700,420891720,19530,19530,19530,19530,49
20241227,125600,419934750,19530,19560,19560,19530,88
20241227,125500,418216080,19560,19560,19560,19560,2
20241227,125400,418176960,19570,19570,19570,19570,1
20241227,125300,418157390,19570,19550,19570,19540,31
20241227,125200,417550770,19550,19560,19570,19550,26
20241227,125100,417042400,19560,19570,19570,19560,26
20241227,125000,416533600,19570,19570,19580,19570,7
20241227,124900,416396560,19580,19580,19580,19580,1
20241227,124800,416376980,19580,19580,19580,19580,0
20241227,124700,416376980,19580,19580,19580,19580,3
20241227,124600,416318240,19560,19550,19560,19550,39
20241227,124500,415555410,19530,19530,19530,19530,0
20241227,124400,415555410,19530,19550,19550,19530,101
20241227,124300,413582640,19550,19560,19560,19550,3
20241227,124200,413523980,19560,19560,19560,19560,6
20241227,124100,413406620,19560,19560,19560,19560,1
20241227,124000,413387060,19560,19560,19560,19560,1
20241227,123900,413367500,19560,19560,19560,19560,11
20241227,123800,413152340,19560,19560,19560,19560,43
20241227,123700,412311260,19560,19570,19570,19560,14
20241227,123600,412037410,19570,19580,19580,19570,33
20241227,123500,411391310,19570,19570,19570,19570,4
20241227,123400,411313030,19580,19580,19580,19580,1
20241227,123300,411293450,19580,19580,19580,19580,1
20241227,123200,411273870,19580,19580,19580,19580,2
20241227,123100,411234710,19580,19550,19580,19520,315
20241227,123000,405084980,19550,19590,19590,19550,150
20241227,122900,402150570,19590,19590,19590,19590,5
20241227,122800,402052620,19590,19590,19590,19590,5
20241227,122700,401954670,19570,19560,19570,19560,3
20241227,122600,401895970,19570,19570,19570,19570,2
20241227,122500,401856830,19570,19570,19570,19570,2
20241227,122400,401817690,19570,19560,19570,19560,36
20241227,122300,401113490,19560,19560,19560,19560,2
20241227,122200,401074370,19560,19560,19560,19560,1
20241227,122100,401054810,19560,19560,19560,19560,1
20241227,122000,401035250,19560,19560,19560,19560,6
20241227,121900,400917890,19560,19560,19560,19560,11
20241227,121800,400702730,19560,19560,19560,19560,0
20241227,121700,400702730,19560,19560,19560,19560,30
20241227,121600,400115930,19540,19530,19540,19530,86
20241227,121500,398436340,19530,19530,19530,19520,23
20241227,121400,397987160,19530,19530,19530,19530,1
20241227,121300,397967630,19530,19530,19530,19530,5
20241227,121200,397869980,19480,19520,19520,19480,1792
20241227,121100,362918380,19530,19550,19550,19530,317
20241227,121000,356725610,19560,19570,19570,19560,40
20241227,120900,355943150,19570,19590,19590,19560,32
20241227,120800,355317060,19590,19600,19600,19590,88
20241227,120700,353592280,19580,19580,19580,19580,0
20241227,120600,353592280,19580,19570,19580,19570,10
20241227,120500,353396570,19570,19570,19570,19570,1
20241227,120400,353377000,19570,19570,19570,19570,56
20241227,120300,352281080,19580,19580,19580,19580,58
20241227,120200,351145440,19550,19540,19550,19540,993
20241227,120100,331736610,19540,19540,19540,19540,1
20241227,120000,331717070,19540,19550,19550,19540,260
20241227,115900,326635540,19560,19560,19560,19560,2
20241227,115800,326596420,19560,19560,19560,19550,126
20241227,115700,324133070,19540,19570,19570,19540,250
20241227,115600,319245330,19560,19600,19600,19560,6
20241227,115500,319127890,19610,19610,19610,19610,0
20241227,115400,319127890,19610,19610,19610,19610,6
20241227,115300,319010230,19560,19570,19570,19560,26
20241227,115200,318501440,19610,19610,19610,19610,2
20241227,115100,318462220,19610,19610,19620,19610,6
20241227,115000,318344550,19600,19600,19600,19600,20
20241227,114900,317952550,19620,19620,19620,19620,1
20241227,114800,317932930,19620,19620,19620,19620,2
20241227,114700,317893690,19620,19620,19620,19620,7
20241227,114600,317756350,19600,19610,19610,19600,19
20241227,114500,317383820,19620,19630,19630,19620,2
20241227,114400,317344570,19630,19640,19640,19630,4
20241227,114300,317266020,19640,19560,19640,19560,141
20241227,114200,314500690,19570,19590,19590,19570,31
20241227,114100,313893780,19600,19610,19610,19600,5
20241227,114000,313795770,19610,19600,19610,19600,7
20241227,113900,313658540,19600,19600,19600,19600,11
20241227,113800,313442940,19590,19590,19590,19590,1
20241227,113700,313423350,19600,19600,19600,19600,1
20241227,113600,313403750,19600,19590,19600,19590,6
20241227,113500,313286160,19600,19600,19600,19600,1
20241227,113400,313266560,19600,19600,19600,19600,1
20241227,113300,313246960,19600,19600,19600,19600,2
20241227,113200,313207760,19600,19610,19610,19600,6
20241227,113100,313090120,19570,19580,19580,19570,25
20241227,113000,312600690,19610,19610,19610,19610,1
20241227,112900,312581080,19620,19630,19630,19620,9
20241227,112800,312404430,19570,19570,19570,19570,0
20241227,112700,312404430,19570,19570,19570,19570,0
20241227,112600,312404430,19570,19570,19570,19570,87
20241227,112500,310701840,19630,19600,19630,19570,29
20241227,112400,310133720,19610,19630,19630,19610,3
20241227,112300,310074850,19630,19630,19630,19630,1
20241227,112200,310055220,19630,19630,19630,19630,1
20241227,112100,310035590,19630,19610,19630,19610,7
20241227,112000,309898230,19610,19610,19610,19610,0
20241227,111900,309898230,19610,19600,19610,19600,2
20241227,111800,309859020,19640,19580,19640,19580,5
20241227,111700,309760880,19590,19640,19640,19590,88
20241227,111600,308036910,19640,19650,19650,19640,9
20241227,111500,307860130,19650,19650,19650,19650,0
20241227,111400,307860130,19650,19650,19650,19650,4
20241227,111300,307781530,19570,19600,19650,19570,203
20241227,111200,303801070,19600,19600,19600,19600,7
20241227,111100,303663870,19590,19580,19590,19580,52
20241227,111000,302645380,19580,19580,19580,19580,5
20241227,110900,302547480,19580,19590,19590,19580,92
20241227,110800,300746100,19580,19600,19620,19580,290
20241227,110700,295061100,19630,19650,19650,19630,6
20241227,110600,294943290,19600,19610,19610,19600,50
20241227,110500,293963270,19640,19600,19640,19600,190
20241227,110400,290235830,19610,19620,19620,19610,21
20241227,110300,289824000,19610,19630,19630,19610,28
20241227,110200,289274850,19610,19620,19620,19610,36
20241227,110100,288568620,19630,19630,19630,19620,73
20241227,110000,287136230,19650,19650,19650,19650,11
20241227,105900,286920080,19650,19640,19650,19640,5
20241227,105800,286821840,19620,19620,19620,19620,0
20241227,105700,286821840,19620,19620,19620,19620,1
20241227,105600,286802220,19630,19620,19630,19620,37
20241227,105500,286076260,19610,19560,19610,19560,362
20241227,105400,278987130,19590,19590,19590,19590,11
20241227,105300,278771640,19590,19590,19590,19590,7
20241227,105200,278634510,19590,19580,19590,19570,6
20241227,105100,278517050,19580,19580,19580,19580,2
20241227,105000,278477890,19560,19570,19570,19560,11
20241227,104900,278262720,19550,19550,19550,19550,0
20241227,104800,278262720,19550,19570,19610,19550,255
20241227,104700,273275260,19570,19600,19620,19570,109
20241227,104600,271137780,19600,19600,19600,19600,0
20241227,104500,271137780,19600,19600,19600,19600,0
20241227,104400,271137780,19600,19600,19600,19580,11
20241227,104300,270922300,19620,19610,19620,19610,8
20241227,104200,270765400,19600,19590,19600,19590,4
20241227,104100,270687030,19570,19610,19620,19570,38
20241227,104000,269941960,19570,19610,19620,19570,547
20241227,103900,259222690,19600,19600,19610,19600,119
20241227,103800,256890280,19580,19590,19600,19580,6
20241227,103700,256772720,19580,19590,19590,19580,39
20241227,103600,256008790,19590,19600,19600,19570,5
20241227,103500,255910860,19600,19600,19600,19600,1
20241227,103400,255891260,19600,19600,19600,19600,1
20241227,103300,255871660,19600,19580,19600,19570,55
20241227,103200,254794760,19590,19590,19600,19590,9
20241227,103100,254618400,19600,19600,19600,19600,1
20241227,103000,254598800,19600,19580,19600,19570,115
20241227,102900,252347220,19570,19570,19570,19570,0
20241227,102800,252347220,19570,19580,19580,19570,85
20241227,102700,250682960,19570,19570,19570,19570,1
20241227,102600,250663390,19580,19580,19580,19580,5
20241227,102500,250565490,19570,19580,19580,19570,108
20241227,102400,248451150,19580,19580,19590,19580,17
20241227,102300,248118270,19590,19610,19610,19580,134
20241227,102200,245493220,19620,19620,19620,19620,4
20241227,102100,245414740,19620,19600,19620,19600,15
20241227,102000,245120660,19600,19600,19620,19600,15
20241227,101900,244826620,19600,19610,19630,19600,23
20241227,101800,244375430,19610,19610,19620,19610,26
20241227,101700,243865560,19610,19610,19610,19610,8
20241227,101600,243708680,19600,19620,19620,19600,16
20241227,101500,243394880,19610,19600,19630,19600,51
20241227,101400,242394770,19600,19610,19610,19600,19
20241227,101300,242022280,19610,19600,19620,19600,71
20241227,101200,240630000,19600,19610,19620,19600,83
20241227,101100,239002490,19610,19600,19630,19600,29
20241227,101000,238433820,19600,19610,19610,19600,40
20241227,100900,237649440,19620,19610,19620,19610,55
20241227,100800,236570420,19620,19600,19620,19600,16
20241227,100700,236256710,19600,19600,19610,19600,19
20241227,100600,235884300,19600,19610,19620,19600,24
20241227,100500,235413730,19610,19620,19630,19610,60
20241227,100400,234236540,19620,19620,19640,19620,22
20241227,100300,233804710,19640,19560,19640,19560,212
20241227,100200,229645870,19560,19570,19580,19560,50
20241227,100100,228667660,19570,19580,19580,19560,26
20241227,100000,228158800,19580,19560,19580,19560,9
20241227,095900,227982680,19560,19570,19590,19560,163
20241227,095800,224791390,19570,19570,19570,19570,0
20241227,095700,224791390,19570,19580,19580,19570,11
20241227,095600,224576090,19580,19520,19580,19520,18
20241227,095500,224223970,19520,19510,19570,19510,78
20241227,095400,222700000,19510,19510,19520,19510,25
20241227,095300,222212240,19510,19510,19520,19500,12
20241227,095200,221978140,19500,19510,19510,19500,116
20241227,095100,219715020,19520,19510,19520,19500,157
20241227,095000,216651970,19520,19530,19530,19520,221
20241227,094900,212337360,19530,19530,19540,19530,26
20241227,094800,211829520,19530,19530,19540,19530,17
20241227,094700,211497500,19530,19540,19540,19530,22
20241227,094600,211067810,19540,19570,19580,19540,11
20241227,094500,210852740,19550,19550,19550,19530,139
20241227,094400,208135760,19540,19520,19540,19520,50
20241227,094300,207159000,19520,19530,19540,19520,31
20241227,094200,206553730,19540,19530,19550,19530,18
20241227,094100,206202090,19530,19530,19540,19530,148
20241227,094000,203311640,19540,19550,19550,19530,40
20241227,093900,202530300,19550,19550,19550,19550,0
20241227,093800,202530300,19550,19530,19550,19530,70
20241227,093700,201162940,19530,19550,19550,19530,25
20241227,093600,200674540,19540,19530,19540,19530,37
20241227,093500,199951660,19530,19550,19550,19530,20
20241227,093400,199560940,19550,19540,19550,19530,159
20241227,093300,196453910,19540,19570,19570,19520,582
20241227,093200,185084930,19580,19630,19630,19580,89
20241227,093100,183342180,19630,19580,19650,19580,65
20241227,093000,182067840,19580,19570,19580,19570,173
20241227,092900,178680640,19570,19570,19570,19570,0
20241227,092800,178680640,19570,19590,19590,19570,43
20241227,092700,177838550,19590,19560,19590,19560,39
20241227,092600,177075590,19560,19590,19630,19560,469
20241227,092500,167891400,19580,19580,19650,19580,322
20241227,092400,161580210,19580,19550,19580,19550,251
20241227,092300,156669370,19630,19590,19630,19570,135
20241227,092200,154022840,19590,19540,19590,19540,87
20241227,092100,152322360,19530,19540,19540,19530,675
20241227,092000,139134780,19540,19540,19540,19540,74
20241227,091900,137688820,19600,19520,19600,19520,38
20241227,091800,136946790,19520,19600,19600,19520,491
20241227,091700,127352860,19540,19540,19540,19540,86
20241227,091600,125672420,19620,19570,19620,19570,168
20241227,091500,122380140,19600,19600,19600,19600,12
20241227,091400,122144940,19640,19510,19640,19500,307
20241227,091300,116152830,19510,19520,19520,19510,137
20241227,091200,113479270,19560,19520,19560,19510,350
20241227,091100,106646500,19520,19530,19530,19520,141
20241227,091000,103893130,19650,19550,19650,19530,669
20241227,090900,90815000,19560,19590,19590,19560,172
20241227,090800,87449660,19550,19540,19550,19540,111
20241227,090700,85279950,19680,19610,19680,19530,1380
20241227,090600,58250050,19610,19620,19620,19600,869
20241227,090500,41211740,19630,19710,19710,19610,1026
20241227,090400,21057990,19700,19700,19700,19700,70
20241227,090300,19678990,19710,19740,19740,19710,127
20241227,090200,17172950,19700,19810,19820,19700,236
20241227,090100,12500630,19660,19760,19760,19660,197
20241227,090000,8616670,19770,19940,19950,19770,433