KissMeData/065420/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,194400,46103128,206,206,206,206,1871
20241227,194300,46103128,206,206,206,206,0
20241227,194200,46103128,206,206,206,206,0
20241227,194100,46103128,206,206,206,206,0
20241227,194000,46103128,206,206,206,206,0
20241227,193900,46103128,206,206,206,206,0
20241227,193800,46103128,206,206,206,206,0
20241227,193700,46103128,206,206,206,206,0
20241227,193600,46103128,206,206,206,206,0
20241227,193500,46103128,206,206,206,206,0
20241227,193400,46103128,206,206,206,206,0
20241227,193300,46103128,206,206,206,206,0
20241227,193200,46103128,206,206,206,206,0
20241227,193100,46103128,206,206,206,206,0
20241227,193000,46103128,206,206,206,206,0
20241227,192900,46103128,206,206,206,206,0
20241227,192800,46103128,206,206,206,206,0
20241227,192700,46103128,206,206,206,206,0
20241227,192600,46103128,206,206,206,206,0
20241227,192500,46103128,206,206,206,206,0
20241227,192400,46103128,206,206,206,206,0
20241227,192300,46103128,206,206,206,206,0
20241227,192200,46103128,206,206,206,206,0
20241227,192100,46103128,206,206,206,206,0
20241227,192000,46103128,206,206,206,206,0
20241227,191900,46103128,206,206,206,206,0
20241227,191800,46103128,206,206,206,206,0
20241227,191700,46103128,206,206,206,206,0
20241227,191600,46103128,206,206,206,206,0
20241227,191500,46103128,206,206,206,206,0
20241227,191400,46103128,206,206,206,206,1871
20241227,191300,46103128,206,206,206,206,0
20241227,191200,46103128,206,206,206,206,0
20241227,191100,46103128,206,206,206,206,0
20241227,191000,46103128,206,206,206,206,0
20241227,190900,46103128,206,206,206,206,0
20241227,190800,46103128,206,206,206,206,0
20241227,190700,46103128,206,206,206,206,0
20241227,190600,46103128,206,206,206,206,0
20241227,190500,46103128,206,206,206,206,0
20241227,190400,46103128,206,206,206,206,0
20241227,190300,46103128,206,206,206,206,0
20241227,190200,46103128,206,206,206,206,0
20241227,190100,46103128,206,206,206,206,0
20241227,190000,46103128,206,206,206,206,0
20241227,185900,46103128,206,206,206,206,0
20241227,185800,46103128,206,206,206,206,0
20241227,185700,46103128,206,206,206,206,0
20241227,185600,46103128,206,206,206,206,0
20241227,185500,46103128,206,206,206,206,0
20241227,185400,46103128,206,206,206,206,0
20241227,185300,46103128,206,206,206,206,0
20241227,185200,46103128,206,206,206,206,0
20241227,185100,46103128,206,206,206,206,0
20241227,185000,46103128,206,206,206,206,0
20241227,184900,46103128,206,206,206,206,0
20241227,184800,46103128,206,206,206,206,0
20241227,184700,46103128,206,206,206,206,0
20241227,184600,46103128,206,206,206,206,0
20241227,184500,46103128,206,206,206,206,0
20241227,184400,46103128,206,206,206,206,1871
20241227,184300,46103128,206,206,206,206,0
20241227,184200,46103128,206,206,206,206,0
20241227,184100,46103128,206,206,206,206,0
20241227,184000,46103128,206,206,206,206,0
20241227,183900,46103128,206,206,206,206,0
20241227,183800,46103128,206,206,206,206,0
20241227,183700,46103128,206,206,206,206,0
20241227,183600,46103128,206,206,206,206,0
20241227,183500,46103128,206,206,206,206,0
20241227,183400,46103128,206,206,206,206,0
20241227,183300,46103128,206,206,206,206,0
20241227,183200,46103128,206,206,206,206,0
20241227,183100,46103128,206,206,206,206,0
20241227,183000,46103128,206,206,206,206,0
20241227,182900,46103128,206,206,206,206,0
20241227,182800,46103128,206,206,206,206,0
20241227,182700,46103128,206,206,206,206,0
20241227,182600,46103128,206,206,206,206,0
20241227,182500,46103128,206,206,206,206,0
20241227,182400,46103128,206,206,206,206,0
20241227,182300,46103128,206,206,206,206,0
20241227,182200,46103128,206,206,206,206,0
20241227,182100,46103128,206,206,206,206,0
20241227,182000,46103128,206,206,206,206,0
20241227,181900,46103128,206,206,206,206,0
20241227,181800,46103128,206,206,206,206,0
20241227,181700,46103128,206,206,206,206,0
20241227,181600,46103128,206,206,206,206,0
20241227,181500,46103128,206,206,206,206,0
20241227,181400,46103128,206,206,206,206,1871
20241227,181300,46103128,206,206,206,206,0
20241227,181200,46103128,206,206,206,206,0
20241227,181100,46103128,206,206,206,206,0
20241227,181000,46103128,206,206,206,206,0
20241227,180900,46103128,206,206,206,206,0
20241227,180800,46103128,206,206,206,206,0
20241227,180700,46103128,206,206,206,206,0
20241227,180600,46103128,206,206,206,206,0
20241227,180500,46103128,206,206,206,206,0
20241227,180400,46103128,206,206,206,206,0
20241227,180300,46103128,206,206,206,206,0
20241227,180200,46103128,206,206,206,206,0
20241227,180100,46103128,206,206,206,206,0
20241227,180000,46103128,206,206,206,206,0
20241227,175900,46103128,206,206,206,206,0
20241227,175800,46103128,206,206,206,206,0
20241227,175700,46103128,206,206,206,206,0
20241227,175600,46103128,206,206,206,206,0
20241227,175500,46103128,206,206,206,206,0
20241227,175400,46103128,206,206,206,206,0
20241227,175300,46103128,206,206,206,206,0
20241227,175200,46103128,206,206,206,206,0
20241227,175100,46103128,206,206,206,206,0
20241227,175000,46103128,206,206,206,206,0
20241227,174900,46103128,206,206,206,206,0
20241227,174800,46103128,206,206,206,206,0
20241227,174700,46103128,206,206,206,206,0
20241227,174600,46103128,206,206,206,206,0
20241227,174500,46103128,206,206,206,206,0
20241227,174400,46103128,206,206,206,206,1871
20241227,174300,46103128,206,206,206,206,0
20241227,174200,46103128,206,206,206,206,0
20241227,174100,46103128,206,206,206,206,0
20241227,174000,46103128,206,206,206,206,0
20241227,173900,46103128,206,206,206,206,0
20241227,173800,46103128,206,206,206,206,0
20241227,173700,46103128,206,206,206,206,0
20241227,173600,46103128,206,206,206,206,0
20241227,173500,46103128,206,206,206,206,0
20241227,173400,46103128,206,206,206,206,0
20241227,173300,46103128,206,206,206,206,0
20241227,173200,46103128,206,206,206,206,0
20241227,173100,46103128,206,206,206,206,0
20241227,173000,46103128,206,206,206,206,0
20241227,172900,46103128,206,206,206,206,0
20241227,172800,46103128,206,206,206,206,0
20241227,172700,46103128,206,206,206,206,0
20241227,172600,46103128,206,206,206,206,0
20241227,172500,46103128,206,206,206,206,0
20241227,172400,46103128,206,206,206,206,0
20241227,172300,46103128,206,206,206,206,0
20241227,172200,46103128,206,206,206,206,0
20241227,172100,46103128,206,206,206,206,0
20241227,172000,46103128,206,206,206,206,0
20241227,171900,46103128,206,206,206,206,0
20241227,171800,46103128,206,206,206,206,0
20241227,171700,46103128,206,206,206,206,0
20241227,171600,46103128,206,206,206,206,0
20241227,171500,46103128,206,206,206,206,0
20241227,171400,46103128,206,206,206,206,1871
20241227,171300,46103128,206,206,206,206,0
20241227,171200,46103128,206,206,206,206,0
20241227,171100,46103128,206,206,206,206,0
20241227,171000,46103128,206,206,206,206,0
20241227,170900,46103128,206,206,206,206,0
20241227,170800,46103128,206,206,206,206,0
20241227,170700,46103128,206,206,206,206,0
20241227,170600,46103128,206,206,206,206,0
20241227,170500,46103128,206,206,206,206,0
20241227,170400,46103128,206,206,206,206,0
20241227,170300,46103128,206,206,206,206,0
20241227,170200,46103128,206,206,206,206,0
20241227,170100,46103128,206,206,206,206,0
20241227,170000,46103128,206,206,206,206,0
20241227,165900,46103128,206,206,206,206,0
20241227,165800,46103128,206,206,206,206,0
20241227,165700,46103128,206,206,206,206,0
20241227,165600,46103128,206,206,206,206,0
20241227,165500,46103128,206,206,206,206,0
20241227,165400,46103128,206,206,206,206,0
20241227,165300,46103128,206,206,206,206,0
20241227,165200,46103128,206,206,206,206,0
20241227,165100,46103128,206,206,206,206,0
20241227,165000,46103128,206,206,206,206,0
20241227,164900,46103128,206,206,206,206,0
20241227,164800,46103128,206,206,206,206,0
20241227,164700,46103128,206,206,206,206,0
20241227,164600,46103128,206,206,206,206,0
20241227,164500,46103128,206,206,206,206,0
20241227,164400,46103128,206,206,206,206,1871
20241227,164300,46103128,206,206,206,206,0
20241227,164200,46103128,206,206,206,206,0
20241227,164100,46103128,206,206,206,206,0
20241227,164000,46103128,206,206,206,206,0
20241227,163900,46103128,206,206,206,206,0
20241227,163800,46103128,206,206,206,206,0
20241227,163700,46103128,206,206,206,206,0
20241227,163600,46103128,206,206,206,206,0
20241227,163500,46103128,206,206,206,206,0
20241227,163400,46103128,206,206,206,206,0
20241227,163300,46103128,206,206,206,206,0
20241227,163200,46103128,206,206,206,206,0
20241227,163100,46103128,206,206,206,206,0
20241227,163000,46103128,206,206,206,206,0
20241227,162900,46103128,206,206,206,206,0
20241227,162800,46103128,206,206,206,206,0
20241227,162700,46103128,206,206,206,206,0
20241227,162600,46103128,206,206,206,206,0
20241227,162500,46103128,206,206,206,206,0
20241227,162400,46103128,206,206,206,206,0
20241227,162300,46103128,206,206,206,206,0
20241227,162200,46103128,206,206,206,206,0
20241227,162100,46103128,206,206,206,206,0
20241227,162000,46103128,206,206,206,206,0
20241227,161900,46103128,206,206,206,206,0
20241227,161800,46103128,206,206,206,206,0
20241227,161700,46103128,206,206,206,206,0
20241227,161600,46103128,206,206,206,206,0
20241227,161500,46103128,206,206,206,206,0
20241227,161400,46103128,206,206,206,206,1871
20241227,161300,46103128,206,206,206,206,0
20241227,161200,46103128,206,206,206,206,0
20241227,161100,46103128,206,206,206,206,0
20241227,161000,46103128,206,206,206,206,0
20241227,160900,46103128,206,206,206,206,0
20241227,160800,46103128,206,206,206,206,0
20241227,160700,46103128,206,206,206,206,0
20241227,160600,46103128,206,206,206,206,0
20241227,160500,46103128,206,206,206,206,0
20241227,160400,46103128,206,206,206,206,0
20241227,160300,46103128,206,206,206,206,0
20241227,160200,46103128,206,206,206,206,0
20241227,160100,46103128,206,206,206,206,0
20241227,160000,46103128,206,206,206,206,0
20241227,155900,46103128,206,206,206,206,0
20241227,155800,46103128,206,206,206,206,0
20241227,155700,46103128,206,206,206,206,0
20241227,155600,46103128,206,206,206,206,0
20241227,155500,46103128,206,206,206,206,0
20241227,155400,46103128,206,206,206,206,0
20241227,155300,46103128,206,206,206,206,0
20241227,155200,46103128,206,206,206,206,0
20241227,155100,46103128,206,206,206,206,0
20241227,155000,46103128,206,206,206,206,0
20241227,154900,46103128,206,206,206,206,0
20241227,154800,46103128,206,206,206,206,0
20241227,154700,46103128,206,206,206,206,0
20241227,154600,46103128,206,206,206,206,0
20241227,154500,46103128,206,206,206,206,0
20241227,154400,46103128,206,206,206,206,1871
20241227,154300,46103128,206,206,206,206,0
20241227,154200,46103128,206,206,206,206,0
20241227,154100,46103128,206,206,206,206,0
20241227,154000,46103128,206,206,206,206,0
20241227,153900,46103128,206,206,206,206,0
20241227,153800,46103128,206,206,206,206,0
20241227,153700,46103128,206,206,206,206,0
20241227,153600,46103128,206,206,206,206,0
20241227,153500,46103128,206,206,206,206,0
20241227,153400,46103128,206,206,206,206,0
20241227,153300,46103128,206,206,206,206,0
20241227,153200,46103128,206,206,206,206,0
20241227,153100,46103128,206,206,206,206,0
20241227,153000,46103128,206,206,206,206,1871
20241227,152900,45717702,205,205,205,205,0
20241227,152800,45717702,205,205,205,205,0
20241227,152700,45717702,205,205,205,205,0
20241227,152600,45717702,205,205,205,205,0
20241227,152500,45717702,205,205,205,205,0
20241227,152400,45717702,205,205,205,205,0
20241227,152300,45717702,205,205,205,205,0
20241227,152200,45717702,205,205,205,205,0
20241227,152100,45717702,205,205,205,205,0
20241227,152000,45717702,205,205,205,205,0
20241227,151900,45717702,205,205,205,205,0
20241227,151800,45717702,205,205,205,205,2606
20241227,151700,45183472,205,205,205,205,5713
20241227,151600,44012307,205,205,205,205,0
20241227,151500,44012307,205,205,205,205,139
20241227,151400,43983812,205,205,205,205,10
20241227,151300,43981762,205,205,205,205,5
20241227,151200,43980737,204,204,204,204,3001
20241227,151100,43368533,205,205,205,205,0
20241227,151000,43368533,205,205,205,205,0
20241227,150900,43368533,205,205,205,205,0
20241227,150800,43368533,205,205,205,205,0
20241227,150700,43368533,205,205,205,205,184
20241227,150600,43330813,204,204,204,204,1452
20241227,150500,43034605,205,205,205,205,0
20241227,150400,43034605,205,205,205,205,0
20241227,150300,43034605,205,205,205,205,0
20241227,150200,43034605,205,205,205,205,0
20241227,150100,43034605,205,205,205,205,0
20241227,150000,43034605,205,205,205,205,0
20241227,145900,43034605,205,205,205,205,0
20241227,145800,43034605,205,205,205,205,0
20241227,145700,43034605,205,205,205,205,0
20241227,145600,43034605,205,205,205,205,0
20241227,145500,43034605,205,205,205,205,0
20241227,145400,43034605,205,205,205,205,0
20241227,145300,43034605,205,205,205,205,0
20241227,145200,43034605,205,205,205,205,0
20241227,145100,43034605,205,205,205,205,0
20241227,145000,43034605,205,205,205,205,500
20241227,144900,42932105,205,205,205,205,5
20241227,144800,42931080,205,205,205,205,0
20241227,144700,42931080,205,205,205,205,0
20241227,144600,42931080,205,205,205,205,0
20241227,144500,42931080,205,205,205,205,0
20241227,144400,42931080,205,205,205,205,25
20241227,144300,42925955,204,204,204,204,25
20241227,144200,42920855,205,205,205,205,0
20241227,144100,42920855,205,205,205,205,0
20241227,144000,42920855,205,205,205,205,52
20241227,143900,42910195,204,204,204,204,0
20241227,143800,42910195,204,204,204,204,0
20241227,143700,42910195,204,204,204,204,0
20241227,143600,42910195,204,204,204,204,1500
20241227,143500,42604195,205,205,205,205,0
20241227,143400,42604195,205,205,205,205,0
20241227,143300,42604195,205,205,205,205,0
20241227,143200,42604195,205,205,205,205,0
20241227,143100,42604195,205,205,205,205,0
20241227,143000,42604195,205,205,205,205,0
20241227,142900,42604195,205,205,205,205,0
20241227,142800,42604195,205,205,205,205,0
20241227,142700,42604195,205,204,205,204,5937
20241227,142600,41393039,205,205,205,205,0
20241227,142500,41393039,205,205,205,205,0
20241227,142400,41393039,205,205,205,205,0
20241227,142300,41393039,205,205,205,205,300
20241227,142200,41331539,205,205,205,205,0
20241227,142100,41331539,205,205,205,205,0
20241227,142000,41331539,205,205,205,205,370
20241227,141900,41255689,205,205,205,205,0
20241227,141800,41255689,205,205,205,205,0
20241227,141700,41255689,205,205,205,205,3534
20241227,141600,40531219,203,203,203,203,0
20241227,141500,40531219,203,203,203,203,0
20241227,141400,40531219,203,203,203,203,40
20241227,141300,40523099,203,203,203,203,1498
20241227,141200,40219005,204,204,204,204,1630
20241227,141100,39886485,205,205,205,205,0
20241227,141000,39886485,205,205,205,205,0
20241227,140900,39886485,205,205,205,205,0
20241227,140800,39886485,205,205,205,205,0
20241227,140700,39886485,205,205,205,205,0
20241227,140600,39886485,205,205,205,205,50
20241227,140500,39876235,205,205,205,205,8
20241227,140400,39874595,203,203,203,203,1
20241227,140300,39874392,205,205,205,205,0
20241227,140200,39874392,205,205,205,205,0
20241227,140100,39874392,205,205,205,205,3
20241227,140000,39873777,204,204,204,204,6538
20241227,135900,38540025,205,205,205,205,0
20241227,135800,38540025,205,205,205,205,5
20241227,135700,38539000,205,205,205,205,0
20241227,135600,38539000,205,205,205,205,0
20241227,135500,38539000,205,205,205,205,0
20241227,135400,38539000,205,205,205,205,0
20241227,135300,38539000,205,205,205,205,0
20241227,135200,38539000,205,205,205,205,0
20241227,135100,38539000,205,205,205,205,0
20241227,135000,38539000,205,203,205,203,8928
20241227,134900,36726588,204,204,204,204,0
20241227,134800,36726588,204,204,204,204,3086
20241227,134700,36097044,205,205,205,205,0
20241227,134600,36097044,205,205,205,205,0
20241227,134500,36097044,205,205,205,205,789
20241227,134400,35935299,205,205,205,205,0
20241227,134300,35935299,205,205,205,205,97
20241227,134200,35915414,205,205,205,205,401
20241227,134100,35833209,205,205,205,205,1
20241227,134000,35833004,205,205,205,205,1
20241227,133900,35832799,205,205,205,205,0
20241227,133800,35832799,205,205,205,205,0
20241227,133700,35832799,205,205,205,205,0
20241227,133600,35832799,205,205,205,205,0
20241227,133500,35832799,205,205,205,205,0
20241227,133400,35832799,205,205,205,205,97
20241227,133300,35812914,205,205,205,205,899
20241227,133200,35628619,205,205,205,205,0
20241227,133100,35628619,205,205,205,205,0
20241227,133000,35628619,205,205,205,205,0
20241227,132900,35628619,205,205,205,205,0
20241227,132800,35628619,205,205,205,205,415
20241227,132700,35543544,205,205,205,205,86
20241227,132600,35525914,205,205,205,205,100
20241227,132500,35505414,205,205,205,205,861
20241227,132400,35328909,205,205,205,205,0
20241227,132300,35328909,205,205,205,205,1139
20241227,132200,35095414,206,206,206,206,0
20241227,132100,35095414,206,206,206,206,1
20241227,132000,35095208,206,206,206,206,0
20241227,131900,35095208,206,206,206,206,0
20241227,131800,35095208,206,206,206,206,150
20241227,131700,35064308,206,206,206,206,0
20241227,131600,35064308,206,206,206,206,0
20241227,131500,35064308,206,206,206,206,100
20241227,131400,35043708,206,206,206,206,5
20241227,131300,35042678,206,206,206,206,1
20241227,131200,35042472,204,205,205,204,14903
20241227,131100,32002215,205,205,205,205,2900
20241227,131000,31407715,206,206,206,206,35
20241227,130900,31400505,206,206,206,206,0
20241227,130800,31400505,206,206,206,206,0
20241227,130700,31400505,206,206,206,206,0
20241227,130600,31400505,206,206,206,206,1
20241227,130500,31400299,206,206,206,206,0
20241227,130400,31400299,206,206,206,206,0
20241227,130300,31400299,206,206,206,206,0
20241227,130200,31400299,206,206,206,206,0
20241227,130100,31400299,206,206,206,206,0
20241227,130000,31400299,206,206,206,206,0
20241227,125900,31400299,206,206,206,206,0
20241227,125800,31400299,206,206,206,206,0
20241227,125700,31400299,206,206,206,206,0
20241227,125600,31400299,206,206,206,206,0
20241227,125500,31400299,206,206,206,206,1
20241227,125400,31400093,206,206,206,206,0
20241227,125300,31400093,206,206,206,206,0
20241227,125200,31400093,206,206,206,206,0
20241227,125100,31400093,206,206,206,206,0
20241227,125000,31400093,206,206,206,206,0
20241227,124900,31400093,206,206,206,206,17
20241227,124800,31396591,206,206,206,206,16
20241227,124700,31393295,206,206,206,206,0
20241227,124600,31393295,206,206,206,206,0
20241227,124500,31393295,206,206,206,206,0
20241227,124400,31393295,206,206,206,206,0
20241227,124300,31393295,206,206,206,206,0
20241227,124200,31393295,206,206,206,206,0
20241227,124100,31393295,206,206,206,206,0
20241227,124000,31393295,206,206,206,206,0
20241227,123900,31393295,206,206,206,206,0
20241227,123800,31393295,206,206,206,206,0
20241227,123700,31393295,206,206,206,206,0
20241227,123600,31393295,206,206,206,206,0
20241227,123500,31393295,206,206,206,206,0
20241227,123400,31393295,206,206,206,206,0
20241227,123300,31393295,206,206,206,206,0
20241227,123200,31393295,206,206,206,206,0
20241227,123100,31393295,206,206,206,206,0
20241227,123000,31393295,206,206,206,206,0
20241227,122900,31393295,206,206,206,206,0
20241227,122800,31393295,206,206,206,206,20
20241227,122700,31389175,206,206,206,206,11
20241227,122600,31386909,206,206,206,206,0
20241227,122500,31386909,206,206,206,206,2965
20241227,122400,30776119,206,206,206,206,0
20241227,122300,30776119,206,206,206,206,0
20241227,122200,30776119,206,206,206,206,0
20241227,122100,30776119,206,206,206,206,0
20241227,122000,30776119,206,206,206,206,0
20241227,121900,30776119,206,206,206,206,0
20241227,121800,30776119,206,206,206,206,0
20241227,121700,30776119,206,206,206,206,0
20241227,121600,30776119,206,206,206,206,0
20241227,121500,30776119,206,206,206,206,0
20241227,121400,30776119,206,206,206,206,0
20241227,121300,30776119,206,206,206,206,0
20241227,121200,30776119,206,206,206,206,1
20241227,121100,30775913,206,206,206,206,11
20241227,121000,30773647,206,206,206,206,0
20241227,120900,30773647,206,206,206,206,110
20241227,120800,30750987,206,206,206,206,0
20241227,120700,30750987,206,206,206,206,0
20241227,120600,30750987,206,206,206,206,0
20241227,120500,30750987,206,206,206,206,10
20241227,120400,30748927,206,206,206,206,0
20241227,120300,30748927,206,206,206,206,4
20241227,120200,30748103,205,205,205,205,0
20241227,120100,30748103,205,205,205,205,17863
20241227,120000,27086188,206,206,206,206,0
20241227,115900,27086188,206,206,206,206,10003
20241227,115800,25025570,207,207,207,207,0
20241227,115700,25025570,207,207,207,207,149
20241227,115600,24994727,207,207,207,207,0
20241227,115500,24994727,207,207,207,207,0
20241227,115400,24994727,207,207,207,207,0
20241227,115300,24994727,207,207,207,207,0
20241227,115200,24994727,207,207,207,207,0
20241227,115100,24994727,207,208,208,207,85
20241227,115000,24977091,208,208,208,208,0
20241227,114900,24977091,208,208,208,208,0
20241227,114800,24977091,208,207,208,207,2
20241227,114700,24976676,207,207,207,207,0
20241227,114600,24976676,207,207,207,207,0
20241227,114500,24976676,207,207,207,207,0
20241227,114400,24976676,207,207,207,207,0
20241227,114300,24976676,207,207,207,207,5502
20241227,114200,23837762,208,208,208,208,0
20241227,114100,23837762,208,208,208,208,0
20241227,114000,23837762,208,207,208,207,21
20241227,113900,23833414,208,208,208,208,0
20241227,113800,23833414,208,208,208,208,0
20241227,113700,23833414,208,208,208,208,0
20241227,113600,23833414,208,208,208,208,200
20241227,113500,23791814,208,208,208,208,0
20241227,113400,23791814,208,208,208,208,0
20241227,113300,23791814,208,208,208,208,2
20241227,113200,23791398,207,207,207,207,0
20241227,113100,23791398,207,207,207,207,0
20241227,113000,23791398,207,207,207,207,0
20241227,112900,23791398,207,207,207,207,0
20241227,112800,23791398,207,207,207,207,0
20241227,112700,23791398,207,207,207,207,0
20241227,112600,23791398,207,207,207,207,0
20241227,112500,23791398,207,207,207,207,0
20241227,112400,23791398,207,207,207,207,0
20241227,112300,23791398,207,207,207,207,0
20241227,112200,23791398,207,208,208,207,269
20241227,112100,23735611,208,208,208,208,322
20241227,112000,23668635,209,209,209,209,0
20241227,111900,23668635,209,209,209,209,0
20241227,111800,23668635,209,209,209,209,1
20241227,111700,23668426,208,208,208,208,0
20241227,111600,23668426,208,208,208,208,0
20241227,111500,23668426,208,208,208,208,193
20241227,111400,23628282,208,208,208,208,0
20241227,111300,23628282,208,208,208,208,194
20241227,111200,23587930,209,209,209,209,0
20241227,111100,23587930,209,209,209,209,0
20241227,111000,23587930,209,209,209,209,100
20241227,110900,23567030,207,207,207,207,0
20241227,110800,23567030,207,207,207,207,1530
20241227,110700,23250320,207,207,207,207,100
20241227,110600,23229620,207,207,207,207,5
20241227,110500,23228585,208,208,208,208,0
20241227,110400,23228585,208,208,208,208,0
20241227,110300,23228585,208,208,208,208,0
20241227,110200,23228585,208,208,208,208,1045
20241227,110100,23011225,209,209,209,209,0
20241227,110000,23011225,209,209,209,209,0
20241227,105900,23011225,209,209,209,209,0
20241227,105800,23011225,209,209,209,209,0
20241227,105700,23011225,209,209,209,209,0
20241227,105600,23011225,209,209,209,209,0
20241227,105500,23011225,209,209,209,209,0
20241227,105400,23011225,209,209,209,209,2
20241227,105300,23010807,208,208,208,208,0
20241227,105200,23010807,208,208,208,208,0
20241227,105100,23010807,208,208,208,208,0
20241227,105000,23010807,208,208,208,208,0
20241227,104900,23010807,208,208,208,208,4500
20241227,104800,22074807,211,211,211,211,0
20241227,104700,22074807,211,211,211,211,0
20241227,104600,22074807,211,211,211,211,1
20241227,104500,22074596,209,209,209,209,0
20241227,104400,22074596,209,209,209,209,643
20241227,104300,21940209,211,211,211,211,1
20241227,104200,21939998,211,211,211,211,0
20241227,104100,21939998,211,211,211,211,0
20241227,104000,21939998,211,211,211,211,0
20241227,103900,21939998,211,211,211,211,0
20241227,103800,21939998,211,211,211,211,0
20241227,103700,21939998,211,211,211,211,0
20241227,103600,21939998,211,211,211,211,2
20241227,103500,21939576,211,211,211,211,2415
20241227,103400,21430011,209,209,209,209,0
20241227,103300,21430011,209,209,209,209,0
20241227,103200,21430011,209,209,209,209,0
20241227,103100,21430011,209,209,209,209,0
20241227,103000,21430011,209,209,209,209,21222
20241227,102900,16994613,209,209,209,209,0
20241227,102800,16994613,209,209,209,209,0
20241227,102700,16994613,209,209,209,209,134
20241227,102600,16966607,209,209,209,209,254
20241227,102500,16913521,209,209,209,209,5449
20241227,102400,15774680,212,212,212,212,0
20241227,102300,15774680,212,212,212,212,10
20241227,102200,15772560,209,209,209,209,3000
20241227,102100,15145560,212,212,212,212,0
20241227,102000,15145560,212,212,212,212,1
20241227,101900,15145348,212,212,212,212,0
20241227,101800,15145348,212,212,212,212,5
20241227,101700,15144288,212,212,212,212,0
20241227,101600,15144288,212,212,212,212,0
20241227,101500,15144288,212,212,212,212,0
20241227,101400,15144288,212,212,212,212,0
20241227,101300,15144288,212,212,212,212,3
20241227,101200,15143652,212,212,212,212,1
20241227,101100,15143440,210,210,210,210,0
20241227,101000,15143440,210,210,210,210,80
20241227,100900,15126640,213,213,213,213,0
20241227,100800,15126640,213,213,213,213,0
20241227,100700,15126640,213,213,213,213,10
20241227,100600,15124510,213,213,213,213,0
20241227,100500,15124510,213,213,213,213,0
20241227,100400,15124510,213,212,213,212,3383
20241227,100300,14404229,212,212,213,212,477
20241227,100200,14303099,212,210,213,210,15623
20241227,100100,10995270,208,208,208,208,0
20241227,100000,10995270,208,208,208,208,1
20241227,095900,10995062,208,208,208,208,0
20241227,095800,10995062,208,208,208,208,15
20241227,095700,10991942,208,208,208,208,0
20241227,095600,10991942,208,208,208,208,0
20241227,095500,10991942,208,208,208,208,0
20241227,095400,10991942,208,208,208,208,0
20241227,095300,10991942,208,208,208,208,0
20241227,095200,10991942,208,208,208,208,0
20241227,095100,10991942,208,208,208,208,0
20241227,095000,10991942,208,208,208,208,2335
20241227,094900,10506262,208,208,208,208,0
20241227,094800,10506262,208,208,208,208,0
20241227,094700,10506262,208,208,208,208,0
20241227,094600,10506262,208,208,208,208,0
20241227,094500,10506262,208,208,208,208,841
20241227,094400,10331334,209,209,209,209,1
20241227,094300,10331125,209,209,209,209,10
20241227,094200,10329035,209,209,209,209,1
20241227,094100,10328826,209,209,209,209,0
20241227,094000,10328826,209,209,209,209,0
20241227,093900,10328826,209,209,209,209,0
20241227,093800,10328826,209,209,209,209,0
20241227,093700,10328826,209,209,209,209,0
20241227,093600,10328826,209,209,209,209,0
20241227,093500,10328826,209,209,209,209,0
20241227,093400,10328826,209,209,209,209,0
20241227,093300,10328826,209,209,209,209,0
20241227,093200,10328826,209,210,210,209,178
20241227,093100,10291574,210,210,210,210,0
20241227,093000,10291574,210,210,210,210,0
20241227,092900,10291574,210,210,210,210,0
20241227,092800,10291574,210,210,210,210,5
20241227,092700,10290524,208,208,208,208,163
20241227,092600,10256620,210,210,210,210,0
20241227,092500,10256620,210,208,210,208,1893
20241227,092400,9862776,208,208,208,208,2
20241227,092300,9862360,208,208,208,208,28
20241227,092200,9856536,208,208,208,208,0
20241227,092100,9856536,208,208,208,208,110
20241227,092000,9833656,208,208,208,208,195
20241227,091900,9793096,208,208,208,208,0
20241227,091800,9793096,208,208,208,208,400
20241227,091700,9709896,208,208,208,208,0
20241227,091600,9709896,208,208,208,208,1784
20241227,091500,9338824,208,208,208,208,0
20241227,091400,9338824,208,208,208,208,16
20241227,091300,9335496,208,209,209,208,2000
20241227,091200,8918496,210,210,210,210,1
20241227,091100,8918286,209,209,209,209,9
20241227,091000,8916405,211,211,211,211,0
20241227,090900,8916405,211,211,211,211,100
20241227,090800,8895305,207,207,207,207,0
20241227,090700,8895305,207,208,208,207,2397
20241227,090600,8399025,211,211,211,211,0
20241227,090500,8399025,211,209,211,209,11633
20241227,090400,5955271,211,209,211,209,10001
20241227,090300,3861391,207,209,209,207,7705
20241227,090200,2266451,207,207,207,207,0
20241227,090100,2266451,207,209,209,207,6847
20241227,090000,845405,209,209,209,209,4045