KissMeData/194370/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,203600,984430490,14190,14190,14190,14190,1060
20241227,203500,984430490,14190,14190,14190,14190,0
20241227,203400,984430490,14190,14190,14190,14190,0
20241227,203300,984430490,14190,14190,14190,14190,0
20241227,203200,984430490,14190,14190,14190,14190,0
20241227,203100,984430490,14190,14190,14190,14190,0
20241227,203000,984430490,14190,14190,14190,14190,0
20241227,202900,984430490,14190,14190,14190,14190,0
20241227,202800,984430490,14190,14190,14190,14190,0
20241227,202700,984430490,14190,14190,14190,14190,0
20241227,202600,984430490,14190,14190,14190,14190,0
20241227,202500,984430490,14190,14190,14190,14190,0
20241227,202400,984430490,14190,14190,14190,14190,0
20241227,202300,984430490,14190,14190,14190,14190,0
20241227,202200,984430490,14190,14190,14190,14190,0
20241227,202100,984430490,14190,14190,14190,14190,0
20241227,202000,984430490,14190,14190,14190,14190,0
20241227,201900,984430490,14190,14190,14190,14190,0
20241227,201800,984430490,14190,14190,14190,14190,0
20241227,201700,984430490,14190,14190,14190,14190,0
20241227,201600,984430490,14190,14190,14190,14190,0
20241227,201500,984430490,14190,14190,14190,14190,0
20241227,201400,984430490,14190,14190,14190,14190,0
20241227,201300,984430490,14190,14190,14190,14190,0
20241227,201200,984430490,14190,14190,14190,14190,0
20241227,201100,984430490,14190,14190,14190,14190,0
20241227,201000,984430490,14190,14190,14190,14190,0
20241227,200900,984430490,14190,14190,14190,14190,0
20241227,200800,984430490,14190,14190,14190,14190,0
20241227,200700,984430490,14190,14190,14190,14190,0
20241227,200600,984430490,14190,14190,14190,14190,1060
20241227,200500,984430490,14190,14190,14190,14190,0
20241227,200400,984430490,14190,14190,14190,14190,0
20241227,200300,984430490,14190,14190,14190,14190,0
20241227,200200,984430490,14190,14190,14190,14190,0
20241227,200100,984430490,14190,14190,14190,14190,0
20241227,200000,984430490,14190,14190,14190,14190,0
20241227,195900,984430490,14190,14190,14190,14190,0
20241227,195800,984430490,14190,14190,14190,14190,0
20241227,195700,984430490,14190,14190,14190,14190,0
20241227,195600,984430490,14190,14190,14190,14190,0
20241227,195500,984430490,14190,14190,14190,14190,0
20241227,195400,984430490,14190,14190,14190,14190,0
20241227,195300,984430490,14190,14190,14190,14190,0
20241227,195200,984430490,14190,14190,14190,14190,0
20241227,195100,984430490,14190,14190,14190,14190,0
20241227,195000,984430490,14190,14190,14190,14190,0
20241227,194900,984430490,14190,14190,14190,14190,0
20241227,194800,984430490,14190,14190,14190,14190,0
20241227,194700,984430490,14190,14190,14190,14190,0
20241227,194600,984430490,14190,14190,14190,14190,0
20241227,194500,984430490,14190,14190,14190,14190,0
20241227,194400,984430490,14190,14190,14190,14190,0
20241227,194300,984430490,14190,14190,14190,14190,0
20241227,194200,984430490,14190,14190,14190,14190,0
20241227,194100,984430490,14190,14190,14190,14190,0
20241227,194000,984430490,14190,14190,14190,14190,0
20241227,193900,984430490,14190,14190,14190,14190,0
20241227,193800,984430490,14190,14190,14190,14190,0
20241227,193700,984430490,14190,14190,14190,14190,0
20241227,193600,984430490,14190,14190,14190,14190,1060
20241227,193500,984430490,14190,14190,14190,14190,0
20241227,193400,984430490,14190,14190,14190,14190,0
20241227,193300,984430490,14190,14190,14190,14190,0
20241227,193200,984430490,14190,14190,14190,14190,0
20241227,193100,984430490,14190,14190,14190,14190,0
20241227,193000,984430490,14190,14190,14190,14190,0
20241227,192900,984430490,14190,14190,14190,14190,0
20241227,192800,984430490,14190,14190,14190,14190,0
20241227,192700,984430490,14190,14190,14190,14190,0
20241227,192600,984430490,14190,14190,14190,14190,0
20241227,192500,984430490,14190,14190,14190,14190,0
20241227,192400,984430490,14190,14190,14190,14190,0
20241227,192300,984430490,14190,14190,14190,14190,0
20241227,192200,984430490,14190,14190,14190,14190,0
20241227,192100,984430490,14190,14190,14190,14190,0
20241227,192000,984430490,14190,14190,14190,14190,0
20241227,191900,984430490,14190,14190,14190,14190,0
20241227,191800,984430490,14190,14190,14190,14190,0
20241227,191700,984430490,14190,14190,14190,14190,0
20241227,191600,984430490,14190,14190,14190,14190,0
20241227,191500,984430490,14190,14190,14190,14190,0
20241227,191400,984430490,14190,14190,14190,14190,0
20241227,191300,984430490,14190,14190,14190,14190,0
20241227,191200,984430490,14190,14190,14190,14190,0
20241227,191100,984430490,14190,14190,14190,14190,0
20241227,191000,984430490,14190,14190,14190,14190,0
20241227,190900,984430490,14190,14190,14190,14190,0
20241227,190800,984430490,14190,14190,14190,14190,0
20241227,190700,984430490,14190,14190,14190,14190,0
20241227,190600,984430490,14190,14190,14190,14190,1060
20241227,190500,984430490,14190,14190,14190,14190,0
20241227,190400,984430490,14190,14190,14190,14190,0
20241227,190300,984430490,14190,14190,14190,14190,0
20241227,190200,984430490,14190,14190,14190,14190,0
20241227,190100,984430490,14190,14190,14190,14190,0
20241227,190000,984430490,14190,14190,14190,14190,0
20241227,185900,984430490,14190,14190,14190,14190,0
20241227,185800,984430490,14190,14190,14190,14190,0
20241227,185700,984430490,14190,14190,14190,14190,0
20241227,185600,984430490,14190,14190,14190,14190,0
20241227,185500,984430490,14190,14190,14190,14190,0
20241227,185400,984430490,14190,14190,14190,14190,0
20241227,185300,984430490,14190,14190,14190,14190,0
20241227,185200,984430490,14190,14190,14190,14190,0
20241227,185100,984430490,14190,14190,14190,14190,0
20241227,185000,984430490,14190,14190,14190,14190,0
20241227,184900,984430490,14190,14190,14190,14190,0
20241227,184800,984430490,14190,14190,14190,14190,0
20241227,184700,984430490,14190,14190,14190,14190,0
20241227,184600,984430490,14190,14190,14190,14190,0
20241227,184500,984430490,14190,14190,14190,14190,0
20241227,184400,984430490,14190,14190,14190,14190,0
20241227,184300,984430490,14190,14190,14190,14190,0
20241227,184200,984430490,14190,14190,14190,14190,0
20241227,184100,984430490,14190,14190,14190,14190,0
20241227,184000,984430490,14190,14190,14190,14190,0
20241227,183900,984430490,14190,14190,14190,14190,0
20241227,183800,984430490,14190,14190,14190,14190,0
20241227,183700,984430490,14190,14190,14190,14190,0
20241227,183600,984430490,14190,14190,14190,14190,1060
20241227,183500,984430490,14190,14190,14190,14190,0
20241227,183400,984430490,14190,14190,14190,14190,0
20241227,183300,984430490,14190,14190,14190,14190,0
20241227,183200,984430490,14190,14190,14190,14190,0
20241227,183100,984430490,14190,14190,14190,14190,0
20241227,183000,984430490,14190,14190,14190,14190,0
20241227,182900,984430490,14190,14190,14190,14190,0
20241227,182800,984430490,14190,14190,14190,14190,0
20241227,182700,984430490,14190,14190,14190,14190,0
20241227,182600,984430490,14190,14190,14190,14190,0
20241227,182500,984430490,14190,14190,14190,14190,0
20241227,182400,984430490,14190,14190,14190,14190,0
20241227,182300,984430490,14190,14190,14190,14190,0
20241227,182200,984430490,14190,14190,14190,14190,0
20241227,182100,984430490,14190,14190,14190,14190,0
20241227,182000,984430490,14190,14190,14190,14190,0
20241227,181900,984430490,14190,14190,14190,14190,0
20241227,181800,984430490,14190,14190,14190,14190,0
20241227,181700,984430490,14190,14190,14190,14190,0
20241227,181600,984430490,14190,14190,14190,14190,0
20241227,181500,984430490,14190,14190,14190,14190,0
20241227,181400,984430490,14190,14190,14190,14190,0
20241227,181300,984430490,14190,14190,14190,14190,0
20241227,181200,984430490,14190,14190,14190,14190,0
20241227,181100,984430490,14190,14190,14190,14190,0
20241227,181000,984430490,14190,14190,14190,14190,0
20241227,180900,984430490,14190,14190,14190,14190,0
20241227,180800,984430490,14190,14190,14190,14190,0
20241227,180700,984430490,14190,14190,14190,14190,0
20241227,180600,984430490,14190,14190,14190,14190,1060
20241227,180500,984430490,14190,14190,14190,14190,0
20241227,180400,984430490,14190,14190,14190,14190,0
20241227,180300,984430490,14190,14190,14190,14190,0
20241227,180200,984430490,14190,14190,14190,14190,0
20241227,180100,984430490,14190,14190,14190,14190,0
20241227,180000,984430490,14190,14190,14190,14190,0
20241227,175900,984430490,14190,14190,14190,14190,0
20241227,175800,984430490,14190,14190,14190,14190,0
20241227,175700,984430490,14190,14190,14190,14190,0
20241227,175600,984430490,14190,14190,14190,14190,0
20241227,175500,984430490,14190,14190,14190,14190,0
20241227,175400,984430490,14190,14190,14190,14190,0
20241227,175300,984430490,14190,14190,14190,14190,0
20241227,175200,984430490,14190,14190,14190,14190,0
20241227,175100,984430490,14190,14190,14190,14190,0
20241227,175000,984430490,14190,14190,14190,14190,0
20241227,174900,984430490,14190,14190,14190,14190,0
20241227,174800,984430490,14190,14190,14190,14190,0
20241227,174700,984430490,14190,14190,14190,14190,0
20241227,174600,984430490,14190,14190,14190,14190,0
20241227,174500,984430490,14190,14190,14190,14190,0
20241227,174400,984430490,14190,14190,14190,14190,0
20241227,174300,984430490,14190,14190,14190,14190,0
20241227,174200,984430490,14190,14190,14190,14190,0
20241227,174100,984430490,14190,14190,14190,14190,0
20241227,174000,984430490,14190,14190,14190,14190,0
20241227,173900,984430490,14190,14190,14190,14190,0
20241227,173800,984430490,14190,14190,14190,14190,0
20241227,173700,984430490,14190,14190,14190,14190,0
20241227,173600,984430490,14190,14190,14190,14190,1060
20241227,173500,984430490,14190,14190,14190,14190,0
20241227,173400,984430490,14190,14190,14190,14190,0
20241227,173300,984430490,14190,14190,14190,14190,0
20241227,173200,984430490,14190,14190,14190,14190,0
20241227,173100,984430490,14190,14190,14190,14190,0
20241227,173000,984430490,14190,14190,14190,14190,0
20241227,172900,984430490,14190,14190,14190,14190,0
20241227,172800,984430490,14190,14190,14190,14190,0
20241227,172700,984430490,14190,14190,14190,14190,0
20241227,172600,984430490,14190,14190,14190,14190,0
20241227,172500,984430490,14190,14190,14190,14190,0
20241227,172400,984430490,14190,14190,14190,14190,0
20241227,172300,984430490,14190,14190,14190,14190,0
20241227,172200,984430490,14190,14190,14190,14190,0
20241227,172100,984430490,14190,14190,14190,14190,0
20241227,172000,984430490,14190,14190,14190,14190,0
20241227,171900,984430490,14190,14190,14190,14190,0
20241227,171800,984430490,14190,14190,14190,14190,0
20241227,171700,984430490,14190,14190,14190,14190,0
20241227,171600,984430490,14190,14190,14190,14190,0
20241227,171500,984430490,14190,14190,14190,14190,0
20241227,171400,984430490,14190,14190,14190,14190,0
20241227,171300,984430490,14190,14190,14190,14190,0
20241227,171200,984430490,14190,14190,14190,14190,0
20241227,171100,984430490,14190,14190,14190,14190,0
20241227,171000,984430490,14190,14190,14190,14190,0
20241227,170900,984430490,14190,14190,14190,14190,0
20241227,170800,984430490,14190,14190,14190,14190,0
20241227,170700,984430490,14190,14190,14190,14190,0
20241227,170600,984430490,14190,14190,14190,14190,1060
20241227,170500,984430490,14190,14190,14190,14190,0
20241227,170400,984430490,14190,14190,14190,14190,0
20241227,170300,984430490,14190,14190,14190,14190,0
20241227,170200,984430490,14190,14190,14190,14190,0
20241227,170100,984430490,14190,14190,14190,14190,0
20241227,170000,984430490,14190,14190,14190,14190,0
20241227,165900,984430490,14190,14190,14190,14190,0
20241227,165800,984430490,14190,14190,14190,14190,0
20241227,165700,984430490,14190,14190,14190,14190,0
20241227,165600,984430490,14190,14190,14190,14190,0
20241227,165500,984430490,14190,14190,14190,14190,0
20241227,165400,984430490,14190,14190,14190,14190,0
20241227,165300,984430490,14190,14190,14190,14190,0
20241227,165200,984430490,14190,14190,14190,14190,0
20241227,165100,984430490,14190,14190,14190,14190,0
20241227,165000,984430490,14190,14190,14190,14190,0
20241227,164900,984430490,14190,14190,14190,14190,0
20241227,164800,984430490,14190,14190,14190,14190,0
20241227,164700,984430490,14190,14190,14190,14190,0
20241227,164600,984430490,14190,14190,14190,14190,0
20241227,164500,984430490,14190,14190,14190,14190,0
20241227,164400,984430490,14190,14190,14190,14190,0
20241227,164300,984430490,14190,14190,14190,14190,0
20241227,164200,984430490,14190,14190,14190,14190,0
20241227,164100,984430490,14190,14190,14190,14190,0
20241227,164000,984430490,14190,14190,14190,14190,0
20241227,163900,984430490,14190,14190,14190,14190,0
20241227,163800,984430490,14190,14190,14190,14190,0
20241227,163700,984430490,14190,14190,14190,14190,0
20241227,163600,984430490,14190,14190,14190,14190,1060
20241227,163500,984430490,14190,14190,14190,14190,0
20241227,163400,984430490,14190,14190,14190,14190,0
20241227,163300,984430490,14190,14190,14190,14190,0
20241227,163200,984430490,14190,14190,14190,14190,0
20241227,163100,984430490,14190,14190,14190,14190,0
20241227,163000,984430490,14190,14190,14190,14190,0
20241227,162900,984430490,14190,14190,14190,14190,0
20241227,162800,984430490,14190,14190,14190,14190,0
20241227,162700,984430490,14190,14190,14190,14190,0
20241227,162600,984430490,14190,14190,14190,14190,0
20241227,162500,984430490,14190,14190,14190,14190,0
20241227,162400,984430490,14190,14190,14190,14190,0
20241227,162300,984430490,14190,14190,14190,14190,0
20241227,162200,984430490,14190,14190,14190,14190,0
20241227,162100,984430490,14190,14190,14190,14190,0
20241227,162000,984430490,14190,14190,14190,14190,0
20241227,161900,984430490,14190,14190,14190,14190,0
20241227,161800,984430490,14190,14190,14190,14190,0
20241227,161700,984430490,14190,14190,14190,14190,0
20241227,161600,984430490,14190,14190,14190,14190,0
20241227,161500,984430490,14190,14190,14190,14190,0
20241227,161400,984430490,14190,14190,14190,14190,0
20241227,161300,984430490,14190,14190,14190,14190,0
20241227,161200,984430490,14190,14190,14190,14190,0
20241227,161100,984430490,14190,14190,14190,14190,0
20241227,161000,984430490,14190,14190,14190,14190,0
20241227,160900,984430490,14190,14190,14190,14190,0
20241227,160800,984430490,14190,14190,14190,14190,0
20241227,160700,984430490,14190,14190,14190,14190,0
20241227,160600,984430490,14190,14190,14190,14190,1060
20241227,160500,984430490,14190,14190,14190,14190,0
20241227,160400,984430490,14190,14190,14190,14190,0
20241227,160300,984430490,14190,14190,14190,14190,0
20241227,160200,984430490,14190,14190,14190,14190,0
20241227,160100,984430490,14190,14190,14190,14190,0
20241227,160000,984430490,14190,14190,14190,14190,0
20241227,155900,984430490,14190,14190,14190,14190,0
20241227,155800,984430490,14190,14190,14190,14190,0
20241227,155700,984430490,14190,14190,14190,14190,0
20241227,155600,984430490,14190,14190,14190,14190,0
20241227,155500,984430490,14190,14190,14190,14190,0
20241227,155400,984430490,14190,14190,14190,14190,0
20241227,155300,984430490,14190,14190,14190,14190,0
20241227,155200,984430490,14190,14190,14190,14190,0
20241227,155100,984430490,14190,14190,14190,14190,0
20241227,155000,984430490,14190,14190,14190,14190,0
20241227,154900,984430490,14190,14190,14190,14190,0
20241227,154800,984430490,14190,14190,14190,14190,0
20241227,154700,984430490,14190,14190,14190,14190,0
20241227,154600,984430490,14190,14190,14190,14190,0
20241227,154500,984430490,14190,14190,14190,14190,0
20241227,154400,984430490,14190,14190,14190,14190,0
20241227,154300,984430490,14190,14190,14190,14190,0
20241227,154200,984430490,14190,14190,14190,14190,0
20241227,154100,984430490,14190,14190,14190,14190,0
20241227,154000,984430490,14190,14190,14190,14190,0
20241227,153900,984430490,14190,14190,14190,14190,0
20241227,153800,984430490,14190,14190,14190,14190,0
20241227,153700,984430490,14190,14190,14190,14190,0
20241227,153600,984430490,14190,14190,14190,14190,1060
20241227,153500,984430490,14190,14190,14190,14190,0
20241227,153400,984430490,14190,14190,14190,14190,0
20241227,153300,984430490,14190,14190,14190,14190,0
20241227,153200,984430490,14190,14190,14190,14190,0
20241227,153100,984430490,14190,14190,14190,14190,0
20241227,153000,984430490,14190,14190,14190,14190,1060
20241227,152900,969389090,14110,14110,14110,14110,0
20241227,152800,969389090,14110,14110,14110,14110,0
20241227,152700,969389090,14110,14110,14110,14110,0
20241227,152600,969389090,14110,14110,14110,14110,0
20241227,152500,969389090,14110,14110,14110,14110,0
20241227,152400,969389090,14110,14110,14110,14110,0
20241227,152300,969389090,14110,14110,14110,14110,0
20241227,152200,969389090,14110,14110,14110,14110,0
20241227,152100,969389090,14110,14110,14110,14110,0
20241227,152000,969389090,14110,14110,14110,14110,0
20241227,151900,969389090,14110,14100,14110,14100,501
20241227,151800,962322080,14100,14130,14130,14100,76
20241227,151700,961248750,14100,14110,14110,14100,438
20241227,151600,955069050,14120,14130,14130,14120,24
20241227,151500,954730040,14120,14120,14120,14120,7
20241227,151400,954631200,14120,14120,14120,14120,13
20241227,151300,954447640,14110,14110,14110,14110,18
20241227,151200,954193660,14110,14120,14120,14110,84
20241227,151100,953008280,14100,14100,14100,14100,0
20241227,151000,953008280,14100,14100,14100,14100,1
20241227,150900,952994180,14100,14110,14110,14100,83
20241227,150800,951823750,14110,14110,14110,14110,0
20241227,150700,951823750,14110,14130,14130,14110,782
20241227,150600,940788510,14130,14130,14130,14130,66
20241227,150500,939855930,14140,14130,14140,14130,43
20241227,150400,939248210,14140,14140,14140,14140,20
20241227,150300,938965410,14140,14140,14140,14140,44
20241227,150200,938343250,14140,14170,14170,14140,9
20241227,150100,938215840,14150,14140,14150,14140,55
20241227,150000,937438000,14140,14150,14150,14140,25
20241227,145900,937084490,14150,14150,14150,14150,26
20241227,145800,936716590,14170,14160,14170,14160,82
20241227,145700,935554670,14160,14160,14160,14160,11
20241227,145600,935398910,14160,14160,14160,14160,14
20241227,145500,935200670,14160,14160,14160,14160,0
20241227,145400,935200670,14160,14160,14160,14160,13
20241227,145300,935016590,14160,14160,14160,14160,0
20241227,145200,935016590,14160,14160,14160,14160,27
20241227,145100,934634270,14160,14160,14160,14160,0
20241227,145000,934634270,14160,14160,14160,14160,14
20241227,144900,934436030,14160,14160,14160,14160,259
20241227,144800,930768590,14160,14160,14160,14160,100
20241227,144700,929352590,14170,14170,14170,14170,13
20241227,144600,929168380,14160,14160,14160,14160,0
20241227,144500,929168380,14160,14160,14160,14160,14
20241227,144400,928970140,14160,14160,14160,14160,0
20241227,144300,928970140,14160,14160,14160,14160,13
20241227,144200,928786060,14160,14160,14170,14160,365
20241227,144100,923614510,14160,14160,14160,14160,13
20241227,144000,923430430,14160,14160,14160,14160,0
20241227,143900,923430430,14160,14160,14160,14160,14
20241227,143800,923232190,14160,14160,14160,14160,13
20241227,143700,923048110,14160,14160,14160,14160,1
20241227,143600,923033950,14160,14160,14160,14160,13
20241227,143500,922849870,14160,14160,14160,14160,0
20241227,143400,922849870,14160,14160,14160,14160,23
20241227,143300,922524190,14140,14140,14140,14140,0
20241227,143200,922524190,14140,14140,14140,14140,0
20241227,143100,922524190,14140,14140,14140,14140,0
20241227,143000,922524190,14140,14130,14140,14130,1769
20241227,142900,897515530,14130,14170,14170,14130,460
20241227,142800,891004910,14180,14170,14180,14170,34
20241227,142700,890523120,14180,14180,14180,14180,13
20241227,142600,890338780,14180,14180,14180,14180,0
20241227,142500,890338780,14180,14190,14190,14180,189
20241227,142400,887658630,14190,14190,14190,14190,14
20241227,142300,887459970,14190,14190,14190,14190,0
20241227,142200,887459970,14190,14190,14190,14190,50
20241227,142100,886750470,14190,14200,14200,14190,235
20241227,142000,883415690,14200,14200,14200,14200,113
20241227,141900,881811090,14210,14210,14210,14210,13
20241227,141800,881626360,14210,14210,14210,14210,114
20241227,141700,880006420,14210,14210,14210,14210,0
20241227,141600,880006420,14210,14210,14210,14210,51
20241227,141500,879281710,14210,14200,14210,14200,392
20241227,141400,873713210,14200,14190,14200,14190,79
20241227,141300,872592070,14190,14190,14190,14190,100
20241227,141200,871173070,14190,14190,14190,14190,14
20241227,141100,870974410,14170,14170,14170,14170,0
20241227,141000,870974410,14170,14170,14170,14170,0
20241227,140900,870974410,14170,14180,14180,14170,14
20241227,140800,870775900,14180,14180,14180,14180,0
20241227,140700,870775900,14180,14180,14180,14180,14
20241227,140600,870577380,14180,14180,14180,14180,18
20241227,140500,870322140,14190,14190,14190,14190,14
20241227,140400,870123480,14190,14190,14190,14190,0
20241227,140300,870123480,14190,14190,14190,14190,13
20241227,140200,869939010,14180,14180,14180,14180,80
20241227,140100,868804610,14190,14190,14190,14190,104
20241227,140000,867328850,14180,14180,14180,14180,68
20241227,135900,866364610,14180,14180,14180,14180,0
20241227,135800,866364610,14180,14180,14180,14180,13
20241227,135700,866180270,14180,14180,14180,14180,0
20241227,135600,866180270,14180,14170,14180,14170,34
20241227,135500,865698350,14180,14180,14180,14180,141
20241227,135400,863698970,14180,14180,14180,14180,13
20241227,135300,863514630,14170,14170,14170,14170,126
20241227,135200,861729210,14160,14170,14170,14160,14
20241227,135100,861530840,14160,14160,14160,14160,14
20241227,135000,861332600,14160,14160,14160,14160,0
20241227,134900,861332600,14160,14160,14160,14160,13
20241227,134800,861148520,14160,14160,14160,14160,5
20241227,134700,861077720,14160,14160,14160,14160,13
20241227,134600,860893640,14160,14160,14160,14160,0
20241227,134500,860893640,14160,14160,14160,14160,83
20241227,134400,859718360,14160,14150,14160,14150,390
20241227,134300,854199260,14150,14150,14150,14150,0
20241227,134200,854199260,14150,14150,14150,14150,13
20241227,134100,854015310,14160,14160,14160,14160,13
20241227,134000,853831230,14160,14160,14160,14160,13
20241227,133900,853647150,14160,14160,14160,14160,0
20241227,133800,853647150,14160,14160,14160,14160,14
20241227,133700,853448910,14160,14160,14160,14160,0
20241227,133600,853448910,14160,14160,14160,14160,13
20241227,133500,853264830,14160,14160,14160,14160,0
20241227,133400,853264830,14160,14160,14160,14160,13
20241227,133300,853080750,14150,14150,14150,14150,0
20241227,133200,853080750,14150,14140,14150,14140,279
20241227,133100,849134210,14130,14130,14130,14130,409
20241227,133000,843355040,14130,14130,14130,14130,0
20241227,132900,843355040,14130,14130,14130,14130,13
20241227,132800,843171350,14120,14120,14120,14120,0
20241227,132700,843171350,14120,14120,14120,14120,0
20241227,132600,843171350,14120,14120,14120,14120,0
20241227,132500,843171350,14120,14120,14120,14120,13
20241227,132400,842987790,14120,14120,14120,14120,0
20241227,132300,842987790,14120,14120,14120,14120,13
20241227,132200,842804230,14120,14120,14120,14120,14
20241227,132100,842606550,14120,14120,14120,14120,0
20241227,132000,842606550,14120,14120,14120,14120,13
20241227,131900,842422990,14120,14120,14120,14120,0
20241227,131800,842422990,14120,14120,14120,14120,13
20241227,131700,842239430,14110,14110,14110,14110,0
20241227,131600,842239430,14110,14100,14110,14100,191
20241227,131500,839546320,14110,14110,14110,14110,13
20241227,131400,839362890,14110,14110,14110,14110,13
20241227,131300,839179460,14100,14100,14100,14100,0
20241227,131200,839179460,14100,14100,14100,14100,0
20241227,131100,839179460,14100,14090,14100,14090,275
20241227,131000,835302100,14080,14080,14080,14070,382
20241227,130900,829924170,14090,14110,14110,14090,2133
20241227,130800,799844580,14110,14110,14110,14110,712
20241227,130700,789798260,14120,14120,14120,14120,13
20241227,130600,789614700,14140,14120,14140,14120,24
20241227,130500,789275620,14120,14120,14120,14120,0
20241227,130400,789275620,14120,14120,14120,14120,0
20241227,130300,789275620,14120,14110,14120,14110,16
20241227,130200,789049730,14110,14110,14110,14110,57
20241227,130100,788245460,14110,14120,14120,14110,15
20241227,130000,788033790,14130,14130,14130,14120,26
20241227,125900,787666520,14140,14140,14140,14140,0
20241227,125800,787666520,14140,14140,14140,14140,1
20241227,125700,787652380,14110,14110,14110,14110,0
20241227,125600,787652380,14110,14120,14120,14110,32
20241227,125500,787200720,14140,14140,14140,14140,0
20241227,125400,787200720,14140,14140,14140,14140,10
20241227,125300,787059320,14120,14120,14120,14120,13
20241227,125200,786875760,14140,14120,14140,14120,20
20241227,125100,786593240,14130,14130,14130,14130,13
20241227,125000,786409550,14140,14140,14140,14140,53
20241227,124900,785660130,14140,14140,14140,14140,1
20241227,124800,785645990,14120,14140,14140,14120,19
20241227,124700,785377690,14130,14130,14130,14130,1
20241227,124600,785363560,14120,14120,14120,14120,13
20241227,124500,785180000,14140,14140,14140,14140,0
20241227,124400,785180000,14140,14140,14140,14140,68
20241227,124300,784218480,14100,14130,14130,14100,300
20241227,124200,779985320,14140,14140,14140,14140,13
20241227,124100,779801500,14140,14140,14140,14140,0
20241227,124000,779801500,14140,14140,14140,14140,13
20241227,123900,779617680,14140,14140,14140,14140,12
20241227,123800,779448000,14140,14140,14140,14140,14
20241227,123700,779250040,14130,14140,14140,14130,31
20241227,123600,778812000,14130,14130,14130,14130,69
20241227,123500,777837030,14140,14140,14140,14140,83
20241227,123400,776663410,14140,14140,14140,14140,0
20241227,123300,776663410,14140,14140,14140,14140,2
20241227,123200,776635130,14110,14110,14110,14110,0
20241227,123100,776635130,14110,14110,14110,14110,0
20241227,123000,776635130,14110,14140,14140,14110,23
20241227,122900,776310570,14140,14140,14140,14140,3
20241227,122800,776268150,14100,14130,14130,14100,332
20241227,122700,771586190,14130,14130,14130,14130,1
20241227,122600,771572060,14140,14140,14140,14140,0
20241227,122500,771572060,14140,14120,14140,14120,64
20241227,122400,770668110,14120,14120,14120,14120,1
20241227,122300,770653990,14110,14110,14110,14110,220
20241227,122200,767549790,14110,14110,14110,14110,14
20241227,122100,767352250,14100,14100,14100,14100,200
20241227,122000,764532250,14110,14110,14110,14110,13
20241227,121900,764348820,14110,14110,14110,14110,0
20241227,121800,764348820,14110,14110,14110,14110,14
20241227,121700,764151280,14110,14100,14110,14100,56
20241227,121600,763361670,14100,14100,14100,14100,25
20241227,121500,763009170,14100,14100,14100,14100,14
20241227,121400,762811770,14100,14100,14100,14100,124
20241227,121300,761063370,14100,14100,14100,14100,0
20241227,121200,761063370,14100,14090,14100,14090,124
20241227,121100,759316010,14090,14090,14090,14090,13
20241227,121000,759132840,14080,14080,14080,14080,1
20241227,120900,759118760,14090,14100,14100,14090,140
20241227,120800,757144910,14080,14080,14080,14080,1
20241227,120700,757130830,14080,14080,14080,14080,24
20241227,120600,756792910,14080,14110,14110,14080,413
20241227,120500,750976960,14100,14100,14100,14100,124
20241227,120400,749228560,14100,14110,14110,14100,1641
20241227,120300,726090440,14120,14120,14120,14120,0
20241227,120200,726090440,14120,14120,14120,14120,14
20241227,120100,725892760,14110,14110,14110,14110,1
20241227,120000,725878650,14110,14120,14120,14110,552
20241227,115900,718089370,14120,14130,14130,14120,15
20241227,115800,717877530,14130,14130,14130,14120,46
20241227,115700,717227790,14140,14140,14140,14140,13
20241227,115600,717043970,14130,14130,14130,14130,0
20241227,115500,717043970,14130,14130,14130,14130,21
20241227,115400,716747240,14120,14120,14120,14120,10
20241227,115300,716606040,14120,14120,14120,14120,3
20241227,115200,716563680,14120,14120,14120,14120,10
20241227,115100,716422480,14110,14120,14120,14110,292
20241227,115000,712300010,14120,14120,14120,14120,3
20241227,114900,712257650,14130,14130,14130,14130,14
20241227,114800,712059830,14130,14130,14130,14130,14
20241227,114700,711862010,14130,14120,14130,14120,60
20241227,114600,711014510,14120,14130,14130,14120,23
20241227,114500,710689620,14120,14120,14120,14120,20
20241227,114400,710407220,14120,14120,14120,14120,0
20241227,114300,710407220,14120,14120,14120,14120,0
20241227,114200,710407220,14120,14120,14120,14120,35
20241227,114100,709913020,14120,14120,14120,14120,0
20241227,114000,709913020,14120,14120,14120,14120,13
20241227,113900,709729460,14120,14120,14120,14120,13
20241227,113800,709545900,14130,14120,14130,14120,150
20241227,113700,707427400,14110,14110,14110,14110,14
20241227,113600,707229860,14110,14110,14110,14110,20
20241227,113500,706947660,14110,14110,14110,14110,14
20241227,113400,706750120,14110,14110,14110,14110,13
20241227,113300,706566690,14120,14120,14120,14120,1
20241227,113200,706552570,14090,14090,14090,14090,63
20241227,113100,705664900,14090,14090,14090,14090,14
20241227,113000,705467640,14090,14100,14100,14090,41
20241227,112900,704889770,14110,14100,14110,14100,120
20241227,112800,703197640,14110,14110,14110,14110,3
20241227,112700,703155310,14090,14100,14100,14090,163
20241227,112600,700857390,14100,14100,14100,14100,14
20241227,112500,700659990,14100,14100,14100,14100,0
20241227,112400,700659990,14100,14110,14110,14090,450
20241227,112300,694314520,14120,14120,14120,14120,1
20241227,112200,694300400,14100,14110,14110,14100,131
20241227,112100,692453170,14110,14120,14120,14110,196
20241227,112000,689687480,14130,14130,14130,14130,15
20241227,111900,689475530,14150,14150,14150,14150,0
20241227,111800,689475530,14150,14130,14150,14130,28
20241227,111700,689079800,14120,14120,14120,14120,0
20241227,111600,689079800,14120,14120,14120,14120,4
20241227,111500,689023320,14120,14120,14120,14120,10
20241227,111400,688882120,14110,14110,14110,14110,12
20241227,111300,688712800,14100,14090,14100,14090,468
20241227,111200,682118670,14080,14080,14080,14080,124
20241227,111100,680372750,14060,14060,14060,14060,0
20241227,111000,680372750,14060,14060,14060,14060,0
20241227,110900,680372750,14060,14060,14060,14060,0
20241227,110800,680372750,14060,14060,14060,14060,125
20241227,110700,678615250,14060,14060,14060,14060,1
20241227,110600,678601190,14040,14040,14040,14040,13
20241227,110500,678418670,14030,14030,14030,14030,181
20241227,110400,675879240,14040,14050,14050,14040,137
20241227,110300,673954760,14050,14070,14070,14050,1447
20241227,110200,653596050,14080,14090,14090,14080,336
20241227,110100,648862270,14100,14100,14100,14100,14
20241227,110000,648664870,14100,14120,14120,14100,126
20241227,105900,646888240,14090,14090,14090,14090,101
20241227,105800,645465150,14070,14070,14070,14070,0
20241227,105700,645465150,14070,14080,14080,14060,400
20241227,105600,639836770,14120,14080,14120,14070,503
20241227,105500,632759280,14100,14100,14100,14100,112
20241227,105400,631180080,14110,14110,14110,14110,1
20241227,105300,631165970,14100,14090,14100,14090,26
20241227,105200,630799620,14090,14090,14090,14090,0
20241227,105100,630799620,14090,14060,14090,14060,118
20241227,105000,629137390,14100,14100,14100,14100,124
20241227,104900,627388990,14150,14150,14150,14150,0
20241227,104800,627388990,14150,14070,14150,14070,425
20241227,104700,621408300,14070,14100,14100,14060,390
20241227,104600,615913030,14100,14100,14100,14100,100
20241227,104500,614503030,14100,14100,14100,14100,0
20241227,104400,614503030,14100,14100,14100,14100,0
20241227,104300,614503030,14100,14100,14100,14100,0
20241227,104200,614503030,14100,14100,14100,14100,0
20241227,104100,614503030,14100,14100,14100,14100,0
20241227,104000,614503030,14100,14100,14100,14100,0
20241227,103900,614503030,14100,14110,14110,14100,387
20241227,103800,609046320,14110,14110,14110,14110,0
20241227,103700,609046320,14110,14110,14110,14110,0
20241227,103600,609046320,14110,14110,14110,14110,0
20241227,103500,609046320,14110,14110,14110,14110,60
20241227,103400,608199720,14110,14120,14160,14110,55
20241227,103300,607423270,14110,14110,14110,14110,0
20241227,103200,607423270,14110,14110,14110,14110,0
20241227,103100,607423270,14110,14110,14110,14110,2
20241227,103000,607395050,14100,14100,14100,14100,0
20241227,102900,607395050,14100,14090,14100,14090,19
20241227,102800,607127160,14090,14080,14090,14080,26
20241227,102700,606760830,14070,14050,14070,14050,125
20241227,102600,605003540,14040,14030,14040,14030,239
20241227,102500,601648880,14010,14020,14020,14010,1900
20241227,102400,575024810,14030,14030,14030,14030,522
20241227,102300,567701150,14030,14080,14080,14030,128
20241227,102200,565898990,14090,14080,14090,14080,103
20241227,102100,564447890,14080,14080,14080,14080,8
20241227,102000,564335250,14080,14080,14080,14080,134
20241227,101900,562448530,14090,14090,14090,14090,0
20241227,101800,562448530,14090,14010,14090,14010,410
20241227,101700,556703630,14000,14000,14000,14000,0
20241227,101600,556703630,14000,13990,14000,13990,1911
20241227,101500,529961190,13940,13940,13940,13940,301
20241227,101400,525765250,13940,13940,13940,13940,727
20241227,101300,515630870,13940,14000,14000,13930,3816
20241227,101200,462463850,13960,14060,14100,13960,4698
20241227,101100,396556610,14100,14080,14100,14060,843
20241227,101000,384697710,14100,14100,14110,14080,2493
20241227,100900,349552290,14100,14110,14110,14100,1129
20241227,100800,333632790,14190,14190,14190,14190,13
20241227,100700,333448320,14090,14150,14150,14090,2392
20241227,100600,299678550,14200,14130,14200,14130,508
20241227,100500,292500440,14130,14150,14150,14130,672
20241227,100400,283001260,14150,14240,14240,14150,4459
20241227,100300,219818450,14250,14250,14250,14250,0
20241227,100200,219818450,14250,14250,14250,14250,2
20241227,100100,219789950,14260,14260,14260,14260,0
20241227,100000,219789950,14260,14260,14260,14260,0
20241227,095900,219789950,14260,14250,14260,14250,40
20241227,095800,219219660,14250,14250,14250,14250,0
20241227,095700,219219660,14250,14250,14250,14250,10
20241227,095600,219077160,14220,14220,14220,14220,0
20241227,095500,219077160,14220,14210,14220,14210,381
20241227,095400,213662340,14220,14220,14220,14220,248
20241227,095300,210135780,14220,14220,14220,14220,0
20241227,095200,210135780,14220,14220,14220,14220,0
20241227,095100,210135780,14220,14240,14240,14210,501
20241227,095000,203012030,14240,14240,14240,14240,0
20241227,094900,203012030,14240,14240,14240,14240,0
20241227,094800,203012030,14240,14240,14240,14240,0
20241227,094700,203012030,14240,14240,14240,14240,0
20241227,094600,203012030,14240,14250,14260,14240,76
20241227,094500,201928780,14250,14250,14250,14250,22
20241227,094400,201615280,14250,14250,14250,14250,1
20241227,094300,201601030,14220,14240,14240,14220,21
20241227,094200,201302380,14250,14250,14250,14250,70
20241227,094100,200304880,14250,14250,14250,14250,19
20241227,094000,200034130,14250,14250,14250,14250,1
20241227,093900,200019880,14250,14250,14250,14250,101
20241227,093800,198580630,14250,14250,14250,14250,302
20241227,093700,194277130,14250,14250,14250,14250,20
20241227,093600,193992130,14250,14250,14250,14250,0
20241227,093500,193992130,14250,14250,14250,14250,0
20241227,093400,193992130,14250,14250,14250,14250,0
20241227,093300,193992130,14250,14250,14250,14250,0
20241227,093200,193992130,14250,14250,14250,14250,19
20241227,093100,193721380,14250,14250,14250,14250,4
20241227,093000,193664380,14250,14230,14250,14230,61
20241227,092900,192795310,14230,14230,14230,14230,0
20241227,092800,192795310,14230,14230,14230,14230,10
20241227,092700,192653010,14200,14200,14200,14200,5
20241227,092600,192582010,14200,14200,14200,14200,5
20241227,092500,192511010,14200,14200,14200,14200,19
20241227,092400,192241210,14190,14180,14190,14180,12
20241227,092300,192070940,14180,14180,14200,14180,274
20241227,092200,188185200,14170,14170,14170,14170,114
20241227,092100,186569820,14200,14180,14210,14170,513
20241227,092000,179299470,14180,14190,14190,14180,279
20241227,091900,175342220,14190,14190,14190,14190,2
20241227,091800,175313840,14190,14210,14210,14190,1335
20241227,091700,156348720,14210,14210,14210,14210,1
20241227,091600,156334510,14210,14210,14210,14210,1
20241227,091500,156320300,14210,14210,14210,14210,79
20241227,091400,155197710,14200,14200,14200,14200,0
20241227,091300,155197710,14200,14200,14210,14190,712
20241227,091200,145087170,14200,14300,14300,14200,1315
20241227,091100,126402730,14230,14300,14300,14230,6
20241227,091000,126317000,14330,14260,14330,14230,426
20241227,090900,120245480,14250,14250,14260,14250,899
20241227,090800,107434030,14250,14240,14250,14240,180
20241227,090700,104869880,14200,14180,14200,14180,363
20241227,090600,99717280,14170,14250,14250,14170,232
20241227,090500,96427040,14170,14220,14270,14170,1168
20241227,090400,79836160,14310,14250,14320,14220,497
20241227,090300,72754960,14260,14340,14340,14260,1032
20241227,090200,58004610,14340,14470,14470,14340,2486
20241227,090100,22202120,14510,14500,14510,14500,354
20241227,090000,17066330,14510,14550,14550,14510,1173