KissMeData/058850/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,194000,781690815,2620,2620,2620,2620,6414
20241227,193900,781690815,2620,2620,2620,2620,0
20241227,193800,781690815,2620,2620,2620,2620,0
20241227,193700,781690815,2620,2620,2620,2620,0
20241227,193600,781690815,2620,2620,2620,2620,0
20241227,193500,781690815,2620,2620,2620,2620,0
20241227,193400,781690815,2620,2620,2620,2620,0
20241227,193300,781690815,2620,2620,2620,2620,0
20241227,193200,781690815,2620,2620,2620,2620,0
20241227,193100,781690815,2620,2620,2620,2620,0
20241227,193000,781690815,2620,2620,2620,2620,0
20241227,192900,781690815,2620,2620,2620,2620,0
20241227,192800,781690815,2620,2620,2620,2620,0
20241227,192700,781690815,2620,2620,2620,2620,0
20241227,192600,781690815,2620,2620,2620,2620,0
20241227,192500,781690815,2620,2620,2620,2620,0
20241227,192400,781690815,2620,2620,2620,2620,0
20241227,192300,781690815,2620,2620,2620,2620,0
20241227,192200,781690815,2620,2620,2620,2620,0
20241227,192100,781690815,2620,2620,2620,2620,0
20241227,192000,781690815,2620,2620,2620,2620,0
20241227,191900,781690815,2620,2620,2620,2620,0
20241227,191800,781690815,2620,2620,2620,2620,0
20241227,191700,781690815,2620,2620,2620,2620,0
20241227,191600,781690815,2620,2620,2620,2620,0
20241227,191500,781690815,2620,2620,2620,2620,0
20241227,191400,781690815,2620,2620,2620,2620,0
20241227,191300,781690815,2620,2620,2620,2620,0
20241227,191200,781690815,2620,2620,2620,2620,0
20241227,191100,781690815,2620,2620,2620,2620,0
20241227,191000,781690815,2620,2620,2620,2620,6414
20241227,190900,781690815,2620,2620,2620,2620,0
20241227,190800,781690815,2620,2620,2620,2620,0
20241227,190700,781690815,2620,2620,2620,2620,0
20241227,190600,781690815,2620,2620,2620,2620,0
20241227,190500,781690815,2620,2620,2620,2620,0
20241227,190400,781690815,2620,2620,2620,2620,0
20241227,190300,781690815,2620,2620,2620,2620,0
20241227,190200,781690815,2620,2620,2620,2620,0
20241227,190100,781690815,2620,2620,2620,2620,0
20241227,190000,781690815,2620,2620,2620,2620,0
20241227,185900,781690815,2620,2620,2620,2620,0
20241227,185800,781690815,2620,2620,2620,2620,0
20241227,185700,781690815,2620,2620,2620,2620,0
20241227,185600,781690815,2620,2620,2620,2620,0
20241227,185500,781690815,2620,2620,2620,2620,0
20241227,185400,781690815,2620,2620,2620,2620,0
20241227,185300,781690815,2620,2620,2620,2620,0
20241227,185200,781690815,2620,2620,2620,2620,0
20241227,185100,781690815,2620,2620,2620,2620,0
20241227,185000,781690815,2620,2620,2620,2620,0
20241227,184900,781690815,2620,2620,2620,2620,0
20241227,184800,781690815,2620,2620,2620,2620,0
20241227,184700,781690815,2620,2620,2620,2620,0
20241227,184600,781690815,2620,2620,2620,2620,0
20241227,184500,781690815,2620,2620,2620,2620,0
20241227,184400,781690815,2620,2620,2620,2620,0
20241227,184300,781690815,2620,2620,2620,2620,0
20241227,184200,781690815,2620,2620,2620,2620,0
20241227,184100,781690815,2620,2620,2620,2620,0
20241227,184000,781690815,2620,2620,2620,2620,6414
20241227,183900,781690815,2620,2620,2620,2620,0
20241227,183800,781690815,2620,2620,2620,2620,0
20241227,183700,781690815,2620,2620,2620,2620,0
20241227,183600,781690815,2620,2620,2620,2620,0
20241227,183500,781690815,2620,2620,2620,2620,0
20241227,183400,781690815,2620,2620,2620,2620,0
20241227,183300,781690815,2620,2620,2620,2620,0
20241227,183200,781690815,2620,2620,2620,2620,0
20241227,183100,781690815,2620,2620,2620,2620,0
20241227,183000,781690815,2620,2620,2620,2620,0
20241227,182900,781690815,2620,2620,2620,2620,0
20241227,182800,781690815,2620,2620,2620,2620,0
20241227,182700,781690815,2620,2620,2620,2620,0
20241227,182600,781690815,2620,2620,2620,2620,0
20241227,182500,781690815,2620,2620,2620,2620,0
20241227,182400,781690815,2620,2620,2620,2620,0
20241227,182300,781690815,2620,2620,2620,2620,0
20241227,182200,781690815,2620,2620,2620,2620,0
20241227,182100,781690815,2620,2620,2620,2620,0
20241227,182000,781690815,2620,2620,2620,2620,0
20241227,181900,781690815,2620,2620,2620,2620,0
20241227,181800,781690815,2620,2620,2620,2620,0
20241227,181700,781690815,2620,2620,2620,2620,0
20241227,181600,781690815,2620,2620,2620,2620,0
20241227,181500,781690815,2620,2620,2620,2620,0
20241227,181400,781690815,2620,2620,2620,2620,0
20241227,181300,781690815,2620,2620,2620,2620,0
20241227,181200,781690815,2620,2620,2620,2620,0
20241227,181100,781690815,2620,2620,2620,2620,0
20241227,181000,781690815,2620,2620,2620,2620,6414
20241227,180900,781690815,2620,2620,2620,2620,0
20241227,180800,781690815,2620,2620,2620,2620,0
20241227,180700,781690815,2620,2620,2620,2620,0
20241227,180600,781690815,2620,2620,2620,2620,0
20241227,180500,781690815,2620,2620,2620,2620,0
20241227,180400,781690815,2620,2620,2620,2620,0
20241227,180300,781690815,2620,2620,2620,2620,0
20241227,180200,781690815,2620,2620,2620,2620,0
20241227,180100,781690815,2620,2620,2620,2620,0
20241227,180000,781690815,2620,2620,2620,2620,0
20241227,175900,781690815,2620,2620,2620,2620,0
20241227,175800,781690815,2620,2620,2620,2620,0
20241227,175700,781690815,2620,2620,2620,2620,0
20241227,175600,781690815,2620,2620,2620,2620,0
20241227,175500,781690815,2620,2620,2620,2620,0
20241227,175400,781690815,2620,2620,2620,2620,0
20241227,175300,781690815,2620,2620,2620,2620,0
20241227,175200,781690815,2620,2620,2620,2620,0
20241227,175100,781690815,2620,2620,2620,2620,0
20241227,175000,781690815,2620,2620,2620,2620,0
20241227,174900,781690815,2620,2620,2620,2620,0
20241227,174800,781690815,2620,2620,2620,2620,0
20241227,174700,781690815,2620,2620,2620,2620,0
20241227,174600,781690815,2620,2620,2620,2620,0
20241227,174500,781690815,2620,2620,2620,2620,0
20241227,174400,781690815,2620,2620,2620,2620,0
20241227,174300,781690815,2620,2620,2620,2620,0
20241227,174200,781690815,2620,2620,2620,2620,0
20241227,174100,781690815,2620,2620,2620,2620,0
20241227,174000,781690815,2620,2620,2620,2620,6414
20241227,173900,781690815,2620,2620,2620,2620,0
20241227,173800,781690815,2620,2620,2620,2620,0
20241227,173700,781690815,2620,2620,2620,2620,0
20241227,173600,781690815,2620,2620,2620,2620,0
20241227,173500,781690815,2620,2620,2620,2620,0
20241227,173400,781690815,2620,2620,2620,2620,0
20241227,173300,781690815,2620,2620,2620,2620,0
20241227,173200,781690815,2620,2620,2620,2620,0
20241227,173100,781690815,2620,2620,2620,2620,0
20241227,173000,781690815,2620,2620,2620,2620,0
20241227,172900,781690815,2620,2620,2620,2620,0
20241227,172800,781690815,2620,2620,2620,2620,0
20241227,172700,781690815,2620,2620,2620,2620,0
20241227,172600,781690815,2620,2620,2620,2620,0
20241227,172500,781690815,2620,2620,2620,2620,0
20241227,172400,781690815,2620,2620,2620,2620,0
20241227,172300,781690815,2620,2620,2620,2620,0
20241227,172200,781690815,2620,2620,2620,2620,0
20241227,172100,781690815,2620,2620,2620,2620,0
20241227,172000,781690815,2620,2620,2620,2620,0
20241227,171900,781690815,2620,2620,2620,2620,0
20241227,171800,781690815,2620,2620,2620,2620,0
20241227,171700,781690815,2620,2620,2620,2620,0
20241227,171600,781690815,2620,2620,2620,2620,0
20241227,171500,781690815,2620,2620,2620,2620,0
20241227,171400,781690815,2620,2620,2620,2620,0
20241227,171300,781690815,2620,2620,2620,2620,0
20241227,171200,781690815,2620,2620,2620,2620,0
20241227,171100,781690815,2620,2620,2620,2620,0
20241227,171000,781690815,2620,2620,2620,2620,6414
20241227,170900,781690815,2620,2620,2620,2620,0
20241227,170800,781690815,2620,2620,2620,2620,0
20241227,170700,781690815,2620,2620,2620,2620,0
20241227,170600,781690815,2620,2620,2620,2620,0
20241227,170500,781690815,2620,2620,2620,2620,0
20241227,170400,781690815,2620,2620,2620,2620,0
20241227,170300,781690815,2620,2620,2620,2620,0
20241227,170200,781690815,2620,2620,2620,2620,0
20241227,170100,781690815,2620,2620,2620,2620,0
20241227,170000,781690815,2620,2620,2620,2620,0
20241227,165900,781690815,2620,2620,2620,2620,0
20241227,165800,781690815,2620,2620,2620,2620,0
20241227,165700,781690815,2620,2620,2620,2620,0
20241227,165600,781690815,2620,2620,2620,2620,0
20241227,165500,781690815,2620,2620,2620,2620,0
20241227,165400,781690815,2620,2620,2620,2620,0
20241227,165300,781690815,2620,2620,2620,2620,0
20241227,165200,781690815,2620,2620,2620,2620,0
20241227,165100,781690815,2620,2620,2620,2620,0
20241227,165000,781690815,2620,2620,2620,2620,0
20241227,164900,781690815,2620,2620,2620,2620,0
20241227,164800,781690815,2620,2620,2620,2620,0
20241227,164700,781690815,2620,2620,2620,2620,0
20241227,164600,781690815,2620,2620,2620,2620,0
20241227,164500,781690815,2620,2620,2620,2620,0
20241227,164400,781690815,2620,2620,2620,2620,0
20241227,164300,781690815,2620,2620,2620,2620,0
20241227,164200,781690815,2620,2620,2620,2620,0
20241227,164100,781690815,2620,2620,2620,2620,0
20241227,164000,781690815,2620,2620,2620,2620,6414
20241227,163900,781690815,2620,2620,2620,2620,0
20241227,163800,781690815,2620,2620,2620,2620,0
20241227,163700,781690815,2620,2620,2620,2620,0
20241227,163600,781690815,2620,2620,2620,2620,0
20241227,163500,781690815,2620,2620,2620,2620,0
20241227,163400,781690815,2620,2620,2620,2620,0
20241227,163300,781690815,2620,2620,2620,2620,0
20241227,163200,781690815,2620,2620,2620,2620,0
20241227,163100,781690815,2620,2620,2620,2620,0
20241227,163000,781690815,2620,2620,2620,2620,0
20241227,162900,781690815,2620,2620,2620,2620,0
20241227,162800,781690815,2620,2620,2620,2620,0
20241227,162700,781690815,2620,2620,2620,2620,0
20241227,162600,781690815,2620,2620,2620,2620,0
20241227,162500,781690815,2620,2620,2620,2620,0
20241227,162400,781690815,2620,2620,2620,2620,0
20241227,162300,781690815,2620,2620,2620,2620,0
20241227,162200,781690815,2620,2620,2620,2620,0
20241227,162100,781690815,2620,2620,2620,2620,0
20241227,162000,781690815,2620,2620,2620,2620,0
20241227,161900,781690815,2620,2620,2620,2620,0
20241227,161800,781690815,2620,2620,2620,2620,0
20241227,161700,781690815,2620,2620,2620,2620,0
20241227,161600,781690815,2620,2620,2620,2620,0
20241227,161500,781690815,2620,2620,2620,2620,0
20241227,161400,781690815,2620,2620,2620,2620,0
20241227,161300,781690815,2620,2620,2620,2620,0
20241227,161200,781690815,2620,2620,2620,2620,0
20241227,161100,781690815,2620,2620,2620,2620,0
20241227,161000,781690815,2620,2620,2620,2620,6414
20241227,160900,781690815,2620,2620,2620,2620,0
20241227,160800,781690815,2620,2620,2620,2620,0
20241227,160700,781690815,2620,2620,2620,2620,0
20241227,160600,781690815,2620,2620,2620,2620,0
20241227,160500,781690815,2620,2620,2620,2620,0
20241227,160400,781690815,2620,2620,2620,2620,0
20241227,160300,781690815,2620,2620,2620,2620,0
20241227,160200,781690815,2620,2620,2620,2620,0
20241227,160100,781690815,2620,2620,2620,2620,0
20241227,160000,781690815,2620,2620,2620,2620,0
20241227,155900,781690815,2620,2620,2620,2620,0
20241227,155800,781690815,2620,2620,2620,2620,0
20241227,155700,781690815,2620,2620,2620,2620,0
20241227,155600,781690815,2620,2620,2620,2620,0
20241227,155500,781690815,2620,2620,2620,2620,0
20241227,155400,781690815,2620,2620,2620,2620,0
20241227,155300,781690815,2620,2620,2620,2620,0
20241227,155200,781690815,2620,2620,2620,2620,0
20241227,155100,781690815,2620,2620,2620,2620,0
20241227,155000,781690815,2620,2620,2620,2620,0
20241227,154900,781690815,2620,2620,2620,2620,0
20241227,154800,781690815,2620,2620,2620,2620,0
20241227,154700,781690815,2620,2620,2620,2620,0
20241227,154600,781690815,2620,2620,2620,2620,0
20241227,154500,781690815,2620,2620,2620,2620,0
20241227,154400,781690815,2620,2620,2620,2620,0
20241227,154300,781690815,2620,2620,2620,2620,0
20241227,154200,781690815,2620,2620,2620,2620,0
20241227,154100,781690815,2620,2620,2620,2620,0
20241227,154000,781690815,2620,2620,2620,2620,6414
20241227,153900,781690815,2620,2620,2620,2620,0
20241227,153800,781690815,2620,2620,2620,2620,0
20241227,153700,781690815,2620,2620,2620,2620,0
20241227,153600,781690815,2620,2620,2620,2620,0
20241227,153500,781690815,2620,2620,2620,2620,0
20241227,153400,781690815,2620,2620,2620,2620,0
20241227,153300,781690815,2620,2620,2620,2620,0
20241227,153200,781690815,2620,2620,2620,2620,0
20241227,153100,781690815,2620,2620,2620,2620,0
20241227,153000,781690815,2620,2620,2620,2620,6414
20241227,152900,764886135,2630,2630,2630,2630,0
20241227,152800,764886135,2630,2630,2630,2630,0
20241227,152700,764886135,2630,2630,2630,2630,0
20241227,152600,764886135,2630,2630,2630,2630,0
20241227,152500,764886135,2630,2630,2630,2630,0
20241227,152400,764886135,2630,2630,2630,2630,0
20241227,152300,764886135,2630,2630,2630,2630,0
20241227,152200,764886135,2630,2630,2630,2630,0
20241227,152100,764886135,2630,2630,2630,2630,0
20241227,152000,764886135,2630,2630,2630,2630,0
20241227,151900,764886135,2630,2630,2630,2630,50
20241227,151800,764754635,2630,2625,2630,2625,3744
20241227,151700,754926265,2620,2620,2620,2620,0
20241227,151600,754926265,2620,2620,2620,2620,78
20241227,151500,754721905,2620,2620,2620,2620,2826
20241227,151400,747317785,2620,2625,2625,2620,1779
20241227,151300,742654910,2630,2625,2630,2625,2
20241227,151200,742649655,2630,2625,2630,2625,2
20241227,151100,742644400,2625,2620,2625,2620,210
20241227,151000,742094150,2625,2625,2625,2625,190
20241227,150900,741595400,2625,2625,2625,2625,654
20241227,150800,739878650,2630,2630,2630,2630,10
20241227,150700,739852350,2630,2630,2630,2630,0
20241227,150600,739852350,2630,2630,2630,2630,0
20241227,150500,739852350,2630,2630,2630,2630,0
20241227,150400,739852350,2630,2630,2630,2630,0
20241227,150300,739852350,2630,2630,2630,2630,120
20241227,150200,739536750,2630,2630,2630,2630,55
20241227,150100,739392100,2625,2625,2625,2625,0
20241227,150000,739392100,2625,2625,2625,2625,749
20241227,145900,737425975,2630,2630,2630,2630,0
20241227,145800,737425975,2630,2625,2630,2625,64
20241227,145700,737257970,2625,2625,2625,2625,0
20241227,145600,737257970,2625,2625,2625,2625,41
20241227,145500,737150345,2625,2625,2625,2625,8959
20241227,145400,713632970,2625,2625,2625,2625,2732
20241227,145300,706461470,2630,2630,2630,2630,262
20241227,145200,705772410,2630,2630,2630,2630,755
20241227,145100,703786760,2630,2630,2630,2630,2911
20241227,145000,696130830,2635,2630,2635,2630,1017
20241227,144900,693451135,2630,2630,2630,2630,0
20241227,144800,693451135,2630,2630,2630,2630,0
20241227,144700,693451135,2630,2630,2630,2630,32
20241227,144600,693366975,2630,2630,2630,2630,260
20241227,144500,692683175,2635,2635,2635,2635,414
20241227,144400,691592285,2635,2635,2635,2635,4
20241227,144300,691581745,2630,2630,2630,2630,0
20241227,144200,691581745,2630,2630,2630,2630,0
20241227,144100,691581745,2630,2630,2630,2630,0
20241227,144000,691581745,2630,2630,2630,2630,30
20241227,143900,691502845,2630,2630,2630,2630,0
20241227,143800,691502845,2630,2630,2630,2630,0
20241227,143700,691502845,2630,2630,2630,2630,0
20241227,143600,691502845,2630,2630,2630,2630,0
20241227,143500,691502845,2630,2630,2630,2630,0
20241227,143400,691502845,2630,2630,2630,2630,64
20241227,143300,691334525,2630,2630,2630,2630,203
20241227,143200,690800635,2630,2630,2630,2630,202
20241227,143100,690269375,2630,2630,2630,2630,0
20241227,143000,690269375,2630,2630,2630,2630,200
20241227,142900,689743375,2635,2635,2635,2635,0
20241227,142800,689743375,2635,2635,2635,2635,516
20241227,142700,688383715,2635,2635,2635,2635,1
20241227,142600,688381080,2630,2630,2630,2630,0
20241227,142500,688381080,2630,2630,2630,2630,120
20241227,142400,688065480,2630,2630,2630,2630,0
20241227,142300,688065480,2630,2630,2630,2630,846
20241227,142200,685840500,2630,2630,2630,2630,0
20241227,142100,685840500,2630,2630,2630,2630,0
20241227,142000,685840500,2630,2630,2630,2630,0
20241227,141900,685840500,2630,2630,2630,2630,0
20241227,141800,685840500,2630,2635,2635,2630,201
20241227,141700,685311865,2630,2630,2630,2630,0
20241227,141600,685311865,2630,2625,2630,2625,20089
20241227,141500,632565585,2625,2625,2625,2625,0
20241227,141400,632565585,2625,2625,2625,2625,0
20241227,141300,632565585,2625,2625,2625,2625,15
20241227,141200,632526210,2625,2625,2625,2625,142
20241227,141100,632153460,2625,2620,2625,2620,125
20241227,141000,631825950,2620,2620,2620,2620,0
20241227,140900,631825950,2620,2620,2620,2620,14
20241227,140800,631789270,2620,2620,2620,2620,5
20241227,140700,631776170,2620,2620,2620,2620,1
20241227,140600,631773550,2625,2625,2625,2625,55
20241227,140500,631629175,2625,2625,2625,2625,1064
20241227,140400,628836175,2625,2625,2625,2625,0
20241227,140300,628836175,2625,2625,2625,2625,10
20241227,140200,628809925,2620,2625,2625,2620,9
20241227,140100,628786335,2625,2625,2625,2625,0
20241227,140000,628786335,2625,2625,2625,2625,0
20241227,135900,628786335,2625,2625,2625,2625,100
20241227,135800,628523835,2625,2625,2625,2625,260
20241227,135700,627841335,2625,2625,2625,2625,2
20241227,135600,627836085,2625,2625,2625,2625,0
20241227,135500,627836085,2625,2625,2625,2625,10
20241227,135400,627809835,2625,2625,2625,2625,0
20241227,135300,627809835,2625,2625,2625,2625,0
20241227,135200,627809835,2625,2625,2625,2625,0
20241227,135100,627809835,2625,2625,2625,2625,1
20241227,135000,627807210,2625,2625,2625,2625,101
20241227,134900,627542085,2625,2625,2625,2625,1
20241227,134800,627539460,2625,2625,2625,2625,0
20241227,134700,627539460,2625,2625,2625,2625,0
20241227,134600,627539460,2625,2625,2625,2625,0
20241227,134500,627539460,2625,2625,2625,2625,2078
20241227,134400,622084710,2620,2620,2620,2620,311
20241227,134300,621269890,2620,2620,2620,2620,1199
20241227,134200,618128510,2620,2625,2625,2615,5497
20241227,134100,603741470,2625,2625,2625,2625,10
20241227,134000,603715220,2625,2625,2625,2625,60
20241227,133900,603557720,2620,2620,2620,2620,0
20241227,133800,603557720,2620,2620,2620,2620,130
20241227,133700,603217120,2620,2620,2620,2620,8
20241227,133600,603196160,2620,2620,2620,2620,0
20241227,133500,603196160,2620,2620,2620,2620,0
20241227,133400,603196160,2620,2620,2620,2620,0
20241227,133300,603196160,2620,2620,2620,2620,300
20241227,133200,602410160,2625,2625,2625,2620,687
20241227,133100,600610205,2620,2620,2620,2620,0
20241227,133000,600610205,2620,2620,2620,2620,0
20241227,132900,600610205,2620,2620,2620,2620,0
20241227,132800,600610205,2620,2620,2620,2620,0
20241227,132700,600610205,2620,2620,2620,2620,466
20241227,132600,599389285,2620,2620,2620,2620,107
20241227,132500,599108945,2615,2615,2615,2615,0
20241227,132400,599108945,2615,2615,2615,2615,0
20241227,132300,599108945,2615,2615,2615,2615,0
20241227,132200,599108945,2615,2615,2615,2615,0
20241227,132100,599108945,2615,2615,2615,2615,90
20241227,132000,598873595,2615,2615,2615,2615,30
20241227,131900,598795145,2615,2615,2615,2615,5
20241227,131800,598782070,2610,2610,2610,2610,1
20241227,131700,598779460,2615,2615,2615,2615,9
20241227,131600,598755925,2615,2615,2615,2615,1
20241227,131500,598753310,2615,2615,2615,2615,20
20241227,131400,598701010,2615,2615,2615,2615,1573
20241227,131300,594587615,2615,2615,2615,2615,227
20241227,131200,593994010,2620,2620,2620,2620,1
20241227,131100,593991390,2620,2620,2620,2620,0
20241227,131000,593991390,2620,2620,2620,2620,209
20241227,130900,593443810,2620,2620,2620,2620,176
20241227,130800,592982690,2615,2615,2615,2615,0
20241227,130700,592982690,2615,2615,2615,2615,0
20241227,130600,592982690,2615,2620,2620,2615,101
20241227,130500,592718075,2615,2615,2615,2615,263
20241227,130400,592030330,2615,2615,2615,2615,0
20241227,130300,592030330,2615,2615,2615,2615,0
20241227,130200,592030330,2615,2615,2615,2615,7000
20241227,130100,573725330,2620,2620,2620,2620,1014
20241227,130000,571068650,2620,2625,2625,2620,4053
20241227,125900,560449785,2625,2625,2625,2625,100
20241227,125800,560187285,2625,2625,2625,2625,100
20241227,125700,559924785,2625,2625,2625,2625,1
20241227,125600,559922160,2620,2620,2620,2620,0
20241227,125500,559922160,2620,2620,2620,2620,1001
20241227,125400,557299540,2625,2625,2625,2625,0
20241227,125300,557299540,2625,2625,2625,2625,0
20241227,125200,557299540,2625,2625,2625,2625,1
20241227,125100,557296915,2625,2625,2625,2625,301
20241227,125000,556506790,2620,2620,2620,2620,671
20241227,124900,554748770,2620,2620,2620,2620,0
20241227,124800,554748770,2620,2625,2625,2620,253
20241227,124700,554085095,2625,2630,2630,2625,101
20241227,124600,553819965,2625,2625,2625,2625,9
20241227,124500,553796340,2625,2625,2625,2625,0
20241227,124400,553796340,2625,2625,2625,2625,1
20241227,124300,553793715,2625,2625,2625,2625,1
20241227,124200,553791090,2625,2625,2625,2625,0
20241227,124100,553791090,2625,2625,2625,2625,685
20241227,124000,551992965,2625,2625,2625,2625,0
20241227,123900,551992965,2625,2625,2625,2625,343
20241227,123800,551092590,2625,2625,2625,2625,1
20241227,123700,551089965,2625,2625,2625,2625,42
20241227,123600,550979715,2625,2625,2625,2625,500
20241227,123500,549667215,2625,2625,2625,2625,100
20241227,123400,549404715,2625,2625,2625,2625,0
20241227,123300,549404715,2625,2625,2625,2625,1
20241227,123200,549402090,2620,2620,2625,2620,181
20241227,123100,548927370,2625,2625,2625,2625,11
20241227,123000,548898495,2625,2625,2625,2625,201
20241227,122900,548370870,2625,2625,2625,2625,210
20241227,122800,547819620,2625,2625,2625,2625,0
20241227,122700,547819620,2625,2625,2625,2625,183
20241227,122600,547339245,2620,2625,2625,2620,201
20241227,122500,546812620,2620,2620,2620,2620,169
20241227,122400,546369840,2620,2620,2620,2620,0
20241227,122300,546369840,2620,2620,2620,2620,1611
20241227,122200,542149020,2620,2620,2620,2620,2
20241227,122100,542143780,2615,2615,2615,2615,200
20241227,122000,541620780,2620,2620,2620,2620,20
20241227,121900,541568380,2620,2620,2620,2620,100
20241227,121800,541306380,2620,2620,2620,2620,2
20241227,121700,541301140,2615,2615,2615,2615,0
20241227,121600,541301140,2615,2610,2615,2610,101
20241227,121500,541037525,2610,2610,2610,2610,377
20241227,121400,540053555,2605,2605,2605,2605,18
20241227,121300,540006665,2610,2605,2620,2605,601
20241227,121200,538438180,2605,2610,2610,2605,521
20241227,121100,537078375,2615,2615,2615,2615,1
20241227,121000,537075760,2610,2610,2610,2610,3000
20241227,120900,529245760,2610,2610,2610,2610,0
20241227,120800,529245760,2610,2610,2610,2610,80
20241227,120700,529036960,2610,2620,2620,2610,1532
20241227,120600,525030655,2620,2630,2630,2615,531
20241227,120500,523637135,2615,2630,2630,2615,2
20241227,120400,523631890,2615,2620,2620,2615,253
20241227,120300,522969040,2615,2620,2620,2615,366
20241227,120200,522011200,2615,2615,2615,2615,11
20241227,120100,521982435,2620,2620,2620,2620,1
20241227,120000,521979815,2615,2620,2620,2615,1109
20241227,115900,519074240,2625,2620,2625,2620,4101
20241227,115800,508329615,2620,2625,2625,2620,1201
20241227,115700,505176995,2620,2630,2630,2620,2723
20241227,115600,498029465,2630,2630,2630,2630,55
20241227,115500,497884815,2625,2625,2625,2625,1
20241227,115400,497882190,2630,2625,2630,2625,51
20241227,115300,497748310,2625,2625,2625,2625,2786
20241227,115200,490435060,2630,2630,2630,2630,0
20241227,115100,490435060,2630,2630,2630,2630,1003
20241227,115000,487797170,2630,2630,2630,2630,0
20241227,114900,487797170,2630,2630,2630,2630,1
20241227,114800,487794540,2630,2625,2630,2625,2
20241227,114700,487789285,2625,2630,2630,2625,1870
20241227,114600,482871195,2630,2630,2630,2630,1112
20241227,114500,479946635,2630,2630,2630,2630,3
20241227,114400,479938745,2625,2625,2630,2625,1936
20241227,114300,474855590,2625,2625,2625,2625,114
20241227,114200,474556340,2625,2625,2625,2625,2
20241227,114100,474551090,2625,2625,2625,2625,0
20241227,114000,474551090,2625,2630,2630,2625,192
20241227,113900,474046135,2630,2630,2630,2630,0
20241227,113800,474046135,2630,2630,2630,2630,50
20241227,113700,473914635,2625,2630,2630,2625,30
20241227,113600,473835785,2630,2630,2630,2630,16
20241227,113500,473793705,2630,2630,2630,2630,0
20241227,113400,473793705,2630,2625,2630,2625,3
20241227,113300,473785820,2630,2630,2630,2630,0
20241227,113200,473785820,2630,2630,2630,2630,1
20241227,113100,473783190,2630,2630,2630,2630,213
20241227,113000,473223000,2630,2630,2630,2630,200
20241227,112900,472697000,2630,2630,2630,2630,10
20241227,112800,472670700,2625,2625,2630,2625,872
20241227,112700,470381695,2630,2630,2630,2630,3279
20241227,112600,461757925,2625,2625,2625,2625,4
20241227,112500,461747425,2630,2630,2630,2630,4
20241227,112400,461736905,2630,2630,2630,2630,531
20241227,112300,460340375,2635,2640,2640,2635,1241
20241227,112200,457070335,2625,2625,2625,2625,0
20241227,112100,457070335,2625,2625,2625,2625,0
20241227,112000,457070335,2625,2625,2625,2625,0
20241227,111900,457070335,2625,2640,2640,2615,11016
20241227,111800,428203620,2640,2650,2650,2635,5
20241227,111700,428190395,2635,2645,2650,2635,103
20241227,111600,427917960,2645,2635,2645,2635,60
20241227,111500,427759760,2635,2640,2640,2635,202
20241227,111400,427227485,2635,2635,2635,2635,0
20241227,111300,427227485,2635,2640,2640,2635,207
20241227,111200,426681010,2640,2640,2640,2640,1001
20241227,111100,424038370,2640,2640,2640,2640,0
20241227,111000,424038370,2640,2640,2640,2640,0
20241227,110900,424038370,2640,2630,2645,2630,1440
20241227,110800,420237085,2630,2635,2635,2630,1167
20241227,110700,417164690,2635,2640,2645,2635,2006
20241227,110600,411878410,2645,2640,2645,2640,54
20241227,110500,411735595,2640,2635,2640,2635,4
20241227,110400,411725050,2635,2635,2635,2635,140
20241227,110300,411356150,2635,2640,2640,2630,1894
20241227,110200,406368865,2645,2655,2655,2635,4569
20241227,110100,394286305,2650,2650,2650,2650,1020
20241227,110000,391583305,2650,2650,2650,2650,5566
20241227,105900,376833405,2650,2655,2655,2650,14060
20241227,105800,339512215,2655,2655,2655,2655,1588
20241227,105700,335296075,2655,2655,2655,2655,115
20241227,105600,334990750,2655,2660,2660,2655,15410
20241227,105500,294014300,2660,2660,2660,2660,236
20241227,105400,293386540,2660,2660,2660,2660,380
20241227,105300,292375740,2660,2660,2660,2660,784
20241227,105200,290290300,2660,2665,2665,2660,915
20241227,105100,287852410,2660,2665,2665,2660,2
20241227,105000,287847085,2665,2665,2665,2665,0
20241227,104900,287847085,2665,2665,2665,2660,1486
20241227,104800,283887450,2665,2665,2665,2665,0
20241227,104700,283887450,2665,2665,2665,2665,0
20241227,104600,283887450,2665,2665,2665,2665,1
20241227,104500,283884785,2660,2660,2660,2660,987
20241227,104400,281259365,2660,2670,2670,2660,563
20241227,104300,279759290,2670,2670,2670,2670,0
20241227,104200,279759290,2670,2670,2670,2670,105
20241227,104100,279478940,2665,2665,2665,2665,0
20241227,104000,279478940,2665,2665,2665,2665,382
20241227,103900,278460910,2670,2670,2670,2670,1
20241227,103800,278458240,2670,2670,2670,2670,0
20241227,103700,278458240,2670,2670,2670,2670,0
20241227,103600,278458240,2670,2670,2670,2670,70
20241227,103500,278271340,2670,2670,2670,2670,50
20241227,103400,278137840,2675,2675,2675,2675,1
20241227,103300,278135165,2675,2675,2675,2675,0
20241227,103200,278135165,2675,2675,2675,2675,0
20241227,103100,278135165,2675,2675,2675,2675,0
20241227,103000,278135165,2675,2675,2675,2675,100
20241227,102900,277867665,2675,2670,2675,2670,2141
20241227,102800,272151190,2660,2660,2660,2660,96
20241227,102700,271895830,2660,2660,2660,2660,20
20241227,102600,271842630,2660,2660,2660,2660,20
20241227,102500,271789430,2660,2665,2665,2660,12352
20241227,102400,238904090,2665,2680,2680,2665,4447
20241227,102300,227027980,2680,2680,2680,2680,1179
20241227,102200,223868260,2680,2680,2680,2680,500
20241227,102100,222528260,2680,2680,2680,2680,0
20241227,102000,222528260,2680,2675,2680,2675,6
20241227,101900,222512190,2675,2680,2680,2675,7
20241227,101800,222493440,2680,2680,2680,2680,17
20241227,101700,222447880,2675,2680,2680,2675,11
20241227,101600,222418405,2680,2680,2680,2680,0
20241227,101500,222418405,2680,2680,2680,2675,1731
20241227,101400,217787800,2680,2680,2680,2680,0
20241227,101300,217787800,2680,2680,2680,2680,571
20241227,101200,216257520,2680,2670,2680,2670,1231
20241227,101100,212965385,2675,2675,2675,2675,0
20241227,101000,212965385,2675,2675,2675,2675,4
20241227,100900,212954685,2675,2670,2675,2670,1594
20241227,100800,208698700,2670,2670,2670,2670,1
20241227,100700,208696030,2670,2665,2670,2665,87
20241227,100600,208464120,2670,2665,2670,2665,88
20241227,100500,208229585,2665,2665,2665,2665,1
20241227,100400,208226920,2665,2665,2665,2665,50
20241227,100300,208093670,2665,2665,2665,2665,1
20241227,100200,208091005,2665,2665,2665,2665,102
20241227,100100,207819175,2660,2660,2660,2660,0
20241227,100000,207819175,2660,2660,2660,2660,388
20241227,095900,206787095,2660,2660,2660,2660,222
20241227,095800,206196575,2665,2660,2665,2650,1929
20241227,095700,201079305,2650,2665,2665,2650,44
20241227,095600,200962240,2665,2660,2665,2650,1984
20241227,095500,195701480,2660,2660,2660,2660,0
20241227,095400,195701480,2660,2660,2660,2660,0
20241227,095300,195701480,2660,2660,2660,2660,1
20241227,095200,195698820,2655,2665,2665,2655,16000
20241227,095100,153143360,2665,2665,2670,2665,2932
20241227,095000,145319575,2670,2670,2670,2670,10
20241227,094900,145292875,2670,2665,2670,2665,5575
20241227,094800,130420525,2665,2665,2665,2665,0
20241227,094700,130420525,2665,2665,2665,2665,87
20241227,094600,130188670,2670,2670,2670,2670,2
20241227,094500,130183330,2670,2665,2670,2665,3441
20241227,094400,121013040,2670,2670,2670,2670,282
20241227,094300,120260100,2665,2665,2665,2665,0
20241227,094200,120260100,2665,2670,2670,2665,243
20241227,094100,119611340,2675,2675,2675,2675,23
20241227,094000,119549815,2675,2675,2675,2670,205
20241227,093900,119001450,2675,2675,2675,2675,6
20241227,093800,118985400,2675,2675,2675,2675,18
20241227,093700,118937250,2670,2670,2670,2670,82
20241227,093600,118718310,2675,2665,2675,2665,587
20241227,093500,117153930,2670,2675,2675,2670,278
20241227,093400,116411450,2680,2680,2680,2675,270
20241227,093300,115688630,2680,2675,2680,2675,320
20241227,093200,114832530,2680,2680,2680,2680,20
20241227,093100,114778930,2680,2675,2680,2670,1812
20241227,093000,109927645,2675,2675,2675,2675,637
20241227,092900,108223670,2670,2670,2670,2670,3
20241227,092800,108215660,2670,2670,2670,2670,100
20241227,092700,107948660,2675,2670,2675,2670,11
20241227,092600,107919240,2665,2665,2665,2665,3
20241227,092500,107911245,2665,2665,2665,2665,400
20241227,092400,106845245,2665,2670,2680,2665,2387
20241227,092300,100481495,2670,2665,2670,2665,612
20241227,092200,98847500,2665,2670,2670,2665,3549
20241227,092100,89372495,2670,2670,2670,2670,501
20241227,092000,88034825,2670,2670,2670,2670,63
20241227,091900,87866615,2675,2670,2675,2670,3360
20241227,091800,78880415,2675,2670,2675,2665,1092
20241227,091700,75964485,2670,2670,2670,2670,72
20241227,091600,75772245,2670,2670,2670,2670,6547
20241227,091500,58291755,2670,2680,2680,2670,264
20241227,091400,57586375,2680,2680,2680,2675,2134
20241227,091300,51876260,2680,2680,2680,2680,2
20241227,091200,51870900,2675,2675,2675,2675,2951
20241227,091100,43976975,2675,2675,2675,2675,931
20241227,091000,41486550,2675,2670,2685,2670,310
20241227,090900,40657155,2670,2670,2670,2670,284
20241227,090800,39898875,2670,2675,2675,2670,775
20241227,090700,37826040,2680,2680,2680,2675,1543
20241227,090600,33697930,2680,2680,2680,2680,1286
20241227,090500,30251450,2680,2700,2700,2680,1444
20241227,090400,26367925,2705,2710,2715,2705,37
20241227,090300,26267790,2700,2705,2705,2700,2708
20241227,090200,18947950,2715,2715,2715,2715,0
20241227,090100,18947950,2715,2705,2715,2705,543
20241227,090000,17477420,2710,2690,2710,2690,6496