KissMeData/236810/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205100,191688565,3100,3100,3100,3100,6618
20241227,205000,191688565,3100,3100,3100,3100,0
20241227,204900,191688565,3100,3100,3100,3100,0
20241227,204800,191688565,3100,3100,3100,3100,0
20241227,204700,191688565,3100,3100,3100,3100,0
20241227,204600,191688565,3100,3100,3100,3100,0
20241227,204500,191688565,3100,3100,3100,3100,0
20241227,204400,191688565,3100,3100,3100,3100,0
20241227,204300,191688565,3100,3100,3100,3100,0
20241227,204200,191688565,3100,3100,3100,3100,0
20241227,204100,191688565,3100,3100,3100,3100,0
20241227,204000,191688565,3100,3100,3100,3100,0
20241227,203900,191688565,3100,3100,3100,3100,0
20241227,203800,191688565,3100,3100,3100,3100,0
20241227,203700,191688565,3100,3100,3100,3100,0
20241227,203600,191688565,3100,3100,3100,3100,0
20241227,203500,191688565,3100,3100,3100,3100,0
20241227,203400,191688565,3100,3100,3100,3100,0
20241227,203300,191688565,3100,3100,3100,3100,0
20241227,203200,191688565,3100,3100,3100,3100,0
20241227,203100,191688565,3100,3100,3100,3100,0
20241227,203000,191688565,3100,3100,3100,3100,0
20241227,202900,191688565,3100,3100,3100,3100,0
20241227,202800,191688565,3100,3100,3100,3100,0
20241227,202700,191688565,3100,3100,3100,3100,0
20241227,202600,191688565,3100,3100,3100,3100,0
20241227,202500,191688565,3100,3100,3100,3100,0
20241227,202400,191688565,3100,3100,3100,3100,0
20241227,202300,191688565,3100,3100,3100,3100,0
20241227,202200,191688565,3100,3100,3100,3100,0
20241227,202100,191688565,3100,3100,3100,3100,6618
20241227,202000,191688565,3100,3100,3100,3100,0
20241227,201900,191688565,3100,3100,3100,3100,0
20241227,201800,191688565,3100,3100,3100,3100,0
20241227,201700,191688565,3100,3100,3100,3100,0
20241227,201600,191688565,3100,3100,3100,3100,0
20241227,201500,191688565,3100,3100,3100,3100,0
20241227,201400,191688565,3100,3100,3100,3100,0
20241227,201300,191688565,3100,3100,3100,3100,0
20241227,201200,191688565,3100,3100,3100,3100,0
20241227,201100,191688565,3100,3100,3100,3100,0
20241227,201000,191688565,3100,3100,3100,3100,0
20241227,200900,191688565,3100,3100,3100,3100,0
20241227,200800,191688565,3100,3100,3100,3100,0
20241227,200700,191688565,3100,3100,3100,3100,0
20241227,200600,191688565,3100,3100,3100,3100,0
20241227,200500,191688565,3100,3100,3100,3100,0
20241227,200400,191688565,3100,3100,3100,3100,0
20241227,200300,191688565,3100,3100,3100,3100,0
20241227,200200,191688565,3100,3100,3100,3100,0
20241227,200100,191688565,3100,3100,3100,3100,0
20241227,200000,191688565,3100,3100,3100,3100,0
20241227,195900,191688565,3100,3100,3100,3100,0
20241227,195800,191688565,3100,3100,3100,3100,0
20241227,195700,191688565,3100,3100,3100,3100,0
20241227,195600,191688565,3100,3100,3100,3100,0
20241227,195500,191688565,3100,3100,3100,3100,0
20241227,195400,191688565,3100,3100,3100,3100,0
20241227,195300,191688565,3100,3100,3100,3100,0
20241227,195200,191688565,3100,3100,3100,3100,0
20241227,195100,191688565,3100,3100,3100,3100,6618
20241227,195000,191688565,3100,3100,3100,3100,0
20241227,194900,191688565,3100,3100,3100,3100,0
20241227,194800,191688565,3100,3100,3100,3100,0
20241227,194700,191688565,3100,3100,3100,3100,0
20241227,194600,191688565,3100,3100,3100,3100,0
20241227,194500,191688565,3100,3100,3100,3100,0
20241227,194400,191688565,3100,3100,3100,3100,0
20241227,194300,191688565,3100,3100,3100,3100,0
20241227,194200,191688565,3100,3100,3100,3100,0
20241227,194100,191688565,3100,3100,3100,3100,0
20241227,194000,191688565,3100,3100,3100,3100,0
20241227,193900,191688565,3100,3100,3100,3100,0
20241227,193800,191688565,3100,3100,3100,3100,0
20241227,193700,191688565,3100,3100,3100,3100,0
20241227,193600,191688565,3100,3100,3100,3100,0
20241227,193500,191688565,3100,3100,3100,3100,0
20241227,193400,191688565,3100,3100,3100,3100,0
20241227,193300,191688565,3100,3100,3100,3100,0
20241227,193200,191688565,3100,3100,3100,3100,0
20241227,193100,191688565,3100,3100,3100,3100,0
20241227,193000,191688565,3100,3100,3100,3100,0
20241227,192900,191688565,3100,3100,3100,3100,0
20241227,192800,191688565,3100,3100,3100,3100,0
20241227,192700,191688565,3100,3100,3100,3100,0
20241227,192600,191688565,3100,3100,3100,3100,0
20241227,192500,191688565,3100,3100,3100,3100,0
20241227,192400,191688565,3100,3100,3100,3100,0
20241227,192300,191688565,3100,3100,3100,3100,0
20241227,192200,191688565,3100,3100,3100,3100,0
20241227,192100,191688565,3100,3100,3100,3100,6618
20241227,192000,191688565,3100,3100,3100,3100,0
20241227,191900,191688565,3100,3100,3100,3100,0
20241227,191800,191688565,3100,3100,3100,3100,0
20241227,191700,191688565,3100,3100,3100,3100,0
20241227,191600,191688565,3100,3100,3100,3100,0
20241227,191500,191688565,3100,3100,3100,3100,0
20241227,191400,191688565,3100,3100,3100,3100,0
20241227,191300,191688565,3100,3100,3100,3100,0
20241227,191200,191688565,3100,3100,3100,3100,0
20241227,191100,191688565,3100,3100,3100,3100,0
20241227,191000,191688565,3100,3100,3100,3100,0
20241227,190900,191688565,3100,3100,3100,3100,0
20241227,190800,191688565,3100,3100,3100,3100,0
20241227,190700,191688565,3100,3100,3100,3100,0
20241227,190600,191688565,3100,3100,3100,3100,0
20241227,190500,191688565,3100,3100,3100,3100,0
20241227,190400,191688565,3100,3100,3100,3100,0
20241227,190300,191688565,3100,3100,3100,3100,0
20241227,190200,191688565,3100,3100,3100,3100,0
20241227,190100,191688565,3100,3100,3100,3100,0
20241227,190000,191688565,3100,3100,3100,3100,0
20241227,185900,191688565,3100,3100,3100,3100,0
20241227,185800,191688565,3100,3100,3100,3100,0
20241227,185700,191688565,3100,3100,3100,3100,0
20241227,185600,191688565,3100,3100,3100,3100,0
20241227,185500,191688565,3100,3100,3100,3100,0
20241227,185400,191688565,3100,3100,3100,3100,0
20241227,185300,191688565,3100,3100,3100,3100,0
20241227,185200,191688565,3100,3100,3100,3100,0
20241227,185100,191688565,3100,3100,3100,3100,6618
20241227,185000,191688565,3100,3100,3100,3100,0
20241227,184900,191688565,3100,3100,3100,3100,0
20241227,184800,191688565,3100,3100,3100,3100,0
20241227,184700,191688565,3100,3100,3100,3100,0
20241227,184600,191688565,3100,3100,3100,3100,0
20241227,184500,191688565,3100,3100,3100,3100,0
20241227,184400,191688565,3100,3100,3100,3100,0
20241227,184300,191688565,3100,3100,3100,3100,0
20241227,184200,191688565,3100,3100,3100,3100,0
20241227,184100,191688565,3100,3100,3100,3100,0
20241227,184000,191688565,3100,3100,3100,3100,0
20241227,183900,191688565,3100,3100,3100,3100,0
20241227,183800,191688565,3100,3100,3100,3100,0
20241227,183700,191688565,3100,3100,3100,3100,0
20241227,183600,191688565,3100,3100,3100,3100,0
20241227,183500,191688565,3100,3100,3100,3100,0
20241227,183400,191688565,3100,3100,3100,3100,0
20241227,183300,191688565,3100,3100,3100,3100,0
20241227,183200,191688565,3100,3100,3100,3100,0
20241227,183100,191688565,3100,3100,3100,3100,0
20241227,183000,191688565,3100,3100,3100,3100,0
20241227,182900,191688565,3100,3100,3100,3100,0
20241227,182800,191688565,3100,3100,3100,3100,0
20241227,182700,191688565,3100,3100,3100,3100,0
20241227,182600,191688565,3100,3100,3100,3100,0
20241227,182500,191688565,3100,3100,3100,3100,0
20241227,182400,191688565,3100,3100,3100,3100,0
20241227,182300,191688565,3100,3100,3100,3100,0
20241227,182200,191688565,3100,3100,3100,3100,0
20241227,182100,191688565,3100,3100,3100,3100,6618
20241227,182000,191688565,3100,3100,3100,3100,0
20241227,181900,191688565,3100,3100,3100,3100,0
20241227,181800,191688565,3100,3100,3100,3100,0
20241227,181700,191688565,3100,3100,3100,3100,0
20241227,181600,191688565,3100,3100,3100,3100,0
20241227,181500,191688565,3100,3100,3100,3100,0
20241227,181400,191688565,3100,3100,3100,3100,0
20241227,181300,191688565,3100,3100,3100,3100,0
20241227,181200,191688565,3100,3100,3100,3100,0
20241227,181100,191688565,3100,3100,3100,3100,0
20241227,181000,191688565,3100,3100,3100,3100,0
20241227,180900,191688565,3100,3100,3100,3100,0
20241227,180800,191688565,3100,3100,3100,3100,0
20241227,180700,191688565,3100,3100,3100,3100,0
20241227,180600,191688565,3100,3100,3100,3100,0
20241227,180500,191688565,3100,3100,3100,3100,0
20241227,180400,191688565,3100,3100,3100,3100,0
20241227,180300,191688565,3100,3100,3100,3100,0
20241227,180200,191688565,3100,3100,3100,3100,0
20241227,180100,191688565,3100,3100,3100,3100,0
20241227,180000,191688565,3100,3100,3100,3100,0
20241227,175900,191688565,3100,3100,3100,3100,0
20241227,175800,191688565,3100,3100,3100,3100,0
20241227,175700,191688565,3100,3100,3100,3100,0
20241227,175600,191688565,3100,3100,3100,3100,0
20241227,175500,191688565,3100,3100,3100,3100,0
20241227,175400,191688565,3100,3100,3100,3100,0
20241227,175300,191688565,3100,3100,3100,3100,0
20241227,175200,191688565,3100,3100,3100,3100,0
20241227,175100,191688565,3100,3100,3100,3100,6618
20241227,175000,191688565,3100,3100,3100,3100,0
20241227,174900,191688565,3100,3100,3100,3100,0
20241227,174800,191688565,3100,3100,3100,3100,0
20241227,174700,191688565,3100,3100,3100,3100,0
20241227,174600,191688565,3100,3100,3100,3100,0
20241227,174500,191688565,3100,3100,3100,3100,0
20241227,174400,191688565,3100,3100,3100,3100,0
20241227,174300,191688565,3100,3100,3100,3100,0
20241227,174200,191688565,3100,3100,3100,3100,0
20241227,174100,191688565,3100,3100,3100,3100,0
20241227,174000,191688565,3100,3100,3100,3100,0
20241227,173900,191688565,3100,3100,3100,3100,0
20241227,173800,191688565,3100,3100,3100,3100,0
20241227,173700,191688565,3100,3100,3100,3100,0
20241227,173600,191688565,3100,3100,3100,3100,0
20241227,173500,191688565,3100,3100,3100,3100,0
20241227,173400,191688565,3100,3100,3100,3100,0
20241227,173300,191688565,3100,3100,3100,3100,0
20241227,173200,191688565,3100,3100,3100,3100,0
20241227,173100,191688565,3100,3100,3100,3100,0
20241227,173000,191688565,3100,3100,3100,3100,0
20241227,172900,191688565,3100,3100,3100,3100,0
20241227,172800,191688565,3100,3100,3100,3100,0
20241227,172700,191688565,3100,3100,3100,3100,0
20241227,172600,191688565,3100,3100,3100,3100,0
20241227,172500,191688565,3100,3100,3100,3100,0
20241227,172400,191688565,3100,3100,3100,3100,0
20241227,172300,191688565,3100,3100,3100,3100,0
20241227,172200,191688565,3100,3100,3100,3100,0
20241227,172100,191688565,3100,3100,3100,3100,6618
20241227,172000,191688565,3100,3100,3100,3100,0
20241227,171900,191688565,3100,3100,3100,3100,0
20241227,171800,191688565,3100,3100,3100,3100,0
20241227,171700,191688565,3100,3100,3100,3100,0
20241227,171600,191688565,3100,3100,3100,3100,0
20241227,171500,191688565,3100,3100,3100,3100,0
20241227,171400,191688565,3100,3100,3100,3100,0
20241227,171300,191688565,3100,3100,3100,3100,0
20241227,171200,191688565,3100,3100,3100,3100,0
20241227,171100,191688565,3100,3100,3100,3100,0
20241227,171000,191688565,3100,3100,3100,3100,0
20241227,170900,191688565,3100,3100,3100,3100,0
20241227,170800,191688565,3100,3100,3100,3100,0
20241227,170700,191688565,3100,3100,3100,3100,0
20241227,170600,191688565,3100,3100,3100,3100,0
20241227,170500,191688565,3100,3100,3100,3100,0
20241227,170400,191688565,3100,3100,3100,3100,0
20241227,170300,191688565,3100,3100,3100,3100,0
20241227,170200,191688565,3100,3100,3100,3100,0
20241227,170100,191688565,3100,3100,3100,3100,0
20241227,170000,191688565,3100,3100,3100,3100,0
20241227,165900,191688565,3100,3100,3100,3100,0
20241227,165800,191688565,3100,3100,3100,3100,0
20241227,165700,191688565,3100,3100,3100,3100,0
20241227,165600,191688565,3100,3100,3100,3100,0
20241227,165500,191688565,3100,3100,3100,3100,0
20241227,165400,191688565,3100,3100,3100,3100,0
20241227,165300,191688565,3100,3100,3100,3100,0
20241227,165200,191688565,3100,3100,3100,3100,0
20241227,165100,191688565,3100,3100,3100,3100,6618
20241227,165000,191688565,3100,3100,3100,3100,0
20241227,164900,191688565,3100,3100,3100,3100,0
20241227,164800,191688565,3100,3100,3100,3100,0
20241227,164700,191688565,3100,3100,3100,3100,0
20241227,164600,191688565,3100,3100,3100,3100,0
20241227,164500,191688565,3100,3100,3100,3100,0
20241227,164400,191688565,3100,3100,3100,3100,0
20241227,164300,191688565,3100,3100,3100,3100,0
20241227,164200,191688565,3100,3100,3100,3100,0
20241227,164100,191688565,3100,3100,3100,3100,0
20241227,164000,191688565,3100,3100,3100,3100,0
20241227,163900,191688565,3100,3100,3100,3100,0
20241227,163800,191688565,3100,3100,3100,3100,0
20241227,163700,191688565,3100,3100,3100,3100,0
20241227,163600,191688565,3100,3100,3100,3100,0
20241227,163500,191688565,3100,3100,3100,3100,0
20241227,163400,191688565,3100,3100,3100,3100,0
20241227,163300,191688565,3100,3100,3100,3100,0
20241227,163200,191688565,3100,3100,3100,3100,0
20241227,163100,191688565,3100,3100,3100,3100,0
20241227,163000,191688565,3100,3100,3100,3100,0
20241227,162900,191688565,3100,3100,3100,3100,0
20241227,162800,191688565,3100,3100,3100,3100,0
20241227,162700,191688565,3100,3100,3100,3100,0
20241227,162600,191688565,3100,3100,3100,3100,0
20241227,162500,191688565,3100,3100,3100,3100,0
20241227,162400,191688565,3100,3100,3100,3100,0
20241227,162300,191688565,3100,3100,3100,3100,0
20241227,162200,191688565,3100,3100,3100,3100,0
20241227,162100,191688565,3100,3100,3100,3100,6618
20241227,162000,191688565,3100,3100,3100,3100,0
20241227,161900,191688565,3100,3100,3100,3100,0
20241227,161800,191688565,3100,3100,3100,3100,0
20241227,161700,191688565,3100,3100,3100,3100,0
20241227,161600,191688565,3100,3100,3100,3100,0
20241227,161500,191688565,3100,3100,3100,3100,0
20241227,161400,191688565,3100,3100,3100,3100,0
20241227,161300,191688565,3100,3100,3100,3100,0
20241227,161200,191688565,3100,3100,3100,3100,0
20241227,161100,191688565,3100,3100,3100,3100,0
20241227,161000,191688565,3100,3100,3100,3100,0
20241227,160900,191688565,3100,3100,3100,3100,0
20241227,160800,191688565,3100,3100,3100,3100,0
20241227,160700,191688565,3100,3100,3100,3100,0
20241227,160600,191688565,3100,3100,3100,3100,0
20241227,160500,191688565,3100,3100,3100,3100,0
20241227,160400,191688565,3100,3100,3100,3100,0
20241227,160300,191688565,3100,3100,3100,3100,0
20241227,160200,191688565,3100,3100,3100,3100,0
20241227,160100,191688565,3100,3100,3100,3100,0
20241227,160000,191688565,3100,3100,3100,3100,0
20241227,155900,191688565,3100,3100,3100,3100,0
20241227,155800,191688565,3100,3100,3100,3100,0
20241227,155700,191688565,3100,3100,3100,3100,0
20241227,155600,191688565,3100,3100,3100,3100,0
20241227,155500,191688565,3100,3100,3100,3100,0
20241227,155400,191688565,3100,3100,3100,3100,0
20241227,155300,191688565,3100,3100,3100,3100,0
20241227,155200,191688565,3100,3100,3100,3100,0
20241227,155100,191688565,3100,3100,3100,3100,6618
20241227,155000,191688565,3100,3100,3100,3100,0
20241227,154900,191688565,3100,3100,3100,3100,0
20241227,154800,191688565,3100,3100,3100,3100,0
20241227,154700,191688565,3100,3100,3100,3100,0
20241227,154600,191688565,3100,3100,3100,3100,0
20241227,154500,191688565,3100,3100,3100,3100,0
20241227,154400,191688565,3100,3100,3100,3100,0
20241227,154300,191688565,3100,3100,3100,3100,0
20241227,154200,191688565,3100,3100,3100,3100,0
20241227,154100,191688565,3100,3100,3100,3100,0
20241227,154000,191688565,3100,3100,3100,3100,0
20241227,153900,191688565,3100,3100,3100,3100,0
20241227,153800,191688565,3100,3100,3100,3100,0
20241227,153700,191688565,3100,3100,3100,3100,0
20241227,153600,191688565,3100,3100,3100,3100,0
20241227,153500,191688565,3100,3100,3100,3100,0
20241227,153400,191688565,3100,3100,3100,3100,0
20241227,153300,191688565,3100,3100,3100,3100,0
20241227,153200,191688565,3100,3100,3100,3100,0
20241227,153100,191688565,3100,3100,3100,3100,0
20241227,153000,191688565,3100,3100,3100,3100,6618
20241227,152900,171172765,3050,3050,3050,3050,0
20241227,152800,171172765,3050,3050,3050,3050,0
20241227,152700,171172765,3050,3050,3050,3050,0
20241227,152600,171172765,3050,3050,3050,3050,0
20241227,152500,171172765,3050,3050,3050,3050,0
20241227,152400,171172765,3050,3050,3050,3050,0
20241227,152300,171172765,3050,3050,3050,3050,0
20241227,152200,171172765,3050,3050,3050,3050,0
20241227,152100,171172765,3050,3050,3050,3050,0
20241227,152000,171172765,3050,3050,3050,3050,0
20241227,151900,171172765,3050,3040,3050,3040,49
20241227,151800,171023335,3050,3040,3050,3040,405
20241227,151700,169790865,3050,3045,3055,3030,882
20241227,151600,167109320,3055,3050,3060,3050,35
20241227,151500,167002410,3050,3045,3050,3045,17
20241227,151400,166950640,3045,3045,3045,3045,2
20241227,151300,166944550,3045,3050,3050,3045,226
20241227,151200,166255260,3050,3040,3050,3040,472
20241227,151100,164818025,3040,3055,3055,3040,70
20241227,151000,164604305,3055,3055,3055,3055,17
20241227,150900,164552370,3055,3055,3055,3055,2
20241227,150800,164546260,3060,3060,3060,3060,7
20241227,150700,164524840,3060,3065,3065,3060,1150
20241227,150600,161005825,3060,3060,3060,3060,0
20241227,150500,161005825,3060,3060,3060,3060,1068
20241227,150400,157737745,3060,3060,3070,3060,291
20241227,150300,156847270,3060,3040,3060,3035,405
20241227,150200,155610145,3060,3060,3060,3060,0
20241227,150100,155610145,3060,3060,3060,3060,0
20241227,150000,155610145,3060,3060,3060,3060,15
20241227,145900,155564245,3060,3050,3060,3045,1731
20241227,145800,150288735,3060,3055,3060,3055,93
20241227,145700,150004170,3055,3055,3055,3055,179
20241227,145600,149457325,3060,3060,3060,3060,0
20241227,145500,149457325,3060,3060,3060,3060,0
20241227,145400,149457325,3060,3060,3060,3060,3
20241227,145300,149448145,3070,3070,3070,3070,0
20241227,145200,149448145,3070,3070,3070,3070,0
20241227,145100,149448145,3070,3070,3070,3070,0
20241227,145000,149448145,3070,3060,3070,3055,46
20241227,144900,149307580,3070,3060,3070,3055,62
20241227,144800,149117945,3060,3055,3060,3055,474
20241227,144700,147669825,3065,3065,3065,3065,0
20241227,144600,147669825,3065,3065,3065,3065,6
20241227,144500,147651435,3065,3060,3065,3060,126
20241227,144400,147265855,3060,3065,3065,3060,349
20241227,144300,146197640,3065,3065,3065,3065,10
20241227,144200,146166990,3080,3080,3080,3080,1
20241227,144100,146163910,3060,3075,3075,3060,2099
20241227,144000,139736750,3075,3075,3075,3075,5
20241227,143900,139721375,3075,3075,3075,3075,0
20241227,143800,139721375,3075,3075,3075,3070,36
20241227,143700,139610680,3080,3080,3080,3080,5
20241227,143600,139595280,3080,3080,3080,3080,5
20241227,143500,139579880,3080,3080,3080,3080,9
20241227,143400,139552160,3085,3085,3085,3085,0
20241227,143300,139552160,3085,3085,3085,3085,0
20241227,143200,139552160,3085,3085,3085,3085,0
20241227,143100,139552160,3085,3090,3090,3085,182
20241227,143000,138990685,3100,3095,3100,3095,51
20241227,142900,138832835,3100,3085,3100,3085,130
20241227,142800,138431520,3085,3085,3085,3085,101
20241227,142700,138119935,3070,3080,3080,3065,1147
20241227,142600,134600785,3090,3085,3090,3085,100
20241227,142500,134291960,3090,3090,3090,3090,0
20241227,142400,134291960,3090,3090,3090,3090,2
20241227,142300,134285780,3090,3090,3090,3090,0
20241227,142200,134285780,3090,3090,3090,3090,1
20241227,142100,134282690,3080,3080,3080,3080,0
20241227,142000,134282690,3080,3080,3080,3080,0
20241227,141900,134282690,3080,3080,3080,3080,0
20241227,141800,134282690,3080,3080,3080,3080,1
20241227,141700,134279610,3085,3085,3085,3085,627
20241227,141600,132345315,3075,3075,3075,3075,0
20241227,141500,132345315,3075,3075,3075,3075,30
20241227,141400,132253065,3075,3075,3075,3075,0
20241227,141300,132253065,3075,3075,3075,3075,0
20241227,141200,132253065,3075,3075,3075,3075,0
20241227,141100,132253065,3075,3075,3075,3075,16
20241227,141000,132203865,3075,3075,3075,3075,0
20241227,140900,132203865,3075,3075,3075,3075,0
20241227,140800,132203865,3075,3075,3075,3075,0
20241227,140700,132203865,3075,3080,3080,3075,100
20241227,140600,131896295,3090,3090,3090,3090,0
20241227,140500,131896295,3090,3090,3090,3090,0
20241227,140400,131896295,3090,3090,3090,3090,0
20241227,140300,131896295,3090,3090,3090,3090,0
20241227,140200,131896295,3090,3090,3090,3090,0
20241227,140100,131896295,3090,3090,3090,3090,1
20241227,140000,131893205,3070,3070,3070,3070,0
20241227,135900,131893205,3070,3070,3070,3070,0
20241227,135800,131893205,3070,3070,3070,3070,0
20241227,135700,131893205,3070,3080,3080,3070,348
20241227,135600,130823430,3080,3080,3080,3080,140
20241227,135500,130392230,3080,3080,3080,3080,0
20241227,135400,130392230,3080,3080,3080,3080,0
20241227,135300,130392230,3080,3080,3080,3080,0
20241227,135200,130392230,3080,3070,3080,3070,56
20241227,135100,130220010,3085,3075,3085,3070,1001
20241227,135000,127145850,3075,3075,3075,3075,20
20241227,134900,127084350,3085,3085,3085,3085,54
20241227,134800,126917760,3095,3095,3095,3095,0
20241227,134700,126917760,3095,3095,3095,3095,1
20241227,134600,126914665,3085,3085,3085,3085,0
20241227,134500,126914665,3085,3085,3085,3085,0
20241227,134400,126914665,3085,3085,3085,3085,0
20241227,134300,126914665,3085,3085,3085,3085,6
20241227,134200,126896155,3075,3095,3095,3075,2014
20241227,134100,120691140,3120,3120,3120,3120,0
20241227,134000,120691140,3120,3120,3120,3120,0
20241227,133900,120691140,3120,3120,3120,3120,0
20241227,133800,120691140,3120,3120,3120,3120,1
20241227,133700,120688020,3105,3105,3105,3105,0
20241227,133600,120688020,3105,3105,3105,3105,0
20241227,133500,120688020,3105,3105,3105,3105,0
20241227,133400,120688020,3105,3110,3110,3100,244
20241227,133300,119930635,3115,3115,3115,3115,1
20241227,133200,119927520,3120,3120,3120,3120,3
20241227,133100,119918160,3120,3120,3120,3120,0
20241227,133000,119918160,3120,3120,3120,3120,1
20241227,132900,119915040,3120,3120,3120,3120,0
20241227,132800,119915040,3120,3120,3120,3120,0
20241227,132700,119915040,3120,3120,3120,3120,1
20241227,132600,119911920,3125,3115,3125,3115,11
20241227,132500,119877590,3125,3120,3125,3115,5
20241227,132400,119861985,3125,3120,3125,3120,3
20241227,132300,119852615,3125,3125,3125,3125,0
20241227,132200,119852615,3125,3125,3125,3125,0
20241227,132100,119852615,3125,3125,3125,3125,0
20241227,132000,119852615,3125,3125,3125,3125,0
20241227,131900,119852615,3125,3115,3125,3115,2
20241227,131800,119846375,3130,3130,3130,3130,0
20241227,131700,119846375,3130,3120,3130,3120,2
20241227,131600,119840125,3125,3130,3130,3125,414
20241227,131500,118544360,3155,3155,3155,3155,500
20241227,131400,116966860,3155,3155,3155,3155,0
20241227,131300,116966860,3155,3155,3160,3130,750
20241227,131200,114606585,3155,3145,3155,3145,100
20241227,131100,114292025,3155,3125,3155,3125,5900
20241227,131000,95822855,3110,3120,3120,3110,67
20241227,130900,95614170,3135,3135,3135,3135,1
20241227,130800,95611035,3130,3130,3130,3130,1
20241227,130700,95607905,3120,3120,3120,3120,1
20241227,130600,95604785,3115,3115,3115,3115,2
20241227,130500,95598555,3135,3135,3135,3135,0
20241227,130400,95598555,3135,3135,3135,3135,0
20241227,130300,95598555,3135,3135,3135,3135,1
20241227,130200,95595420,3120,3110,3120,3110,22
20241227,130100,95526910,3135,3135,3135,3135,0
20241227,130000,95526910,3135,3110,3135,3105,21
20241227,125900,95461540,3140,3135,3140,3105,79
20241227,125800,95215185,3105,3115,3150,3105,29
20241227,125700,95124515,3130,3115,3160,3115,2021
20241227,125600,88762205,3115,3115,3115,3115,0
20241227,125500,88762205,3115,3060,3115,3060,1028
20241227,125400,85582875,3070,3070,3070,3070,0
20241227,125300,85582875,3070,3070,3070,3070,0
20241227,125200,85582875,3070,3070,3070,3070,0
20241227,125100,85582875,3070,3070,3070,3070,0
20241227,125000,85582875,3070,3060,3070,3060,2
20241227,124900,85576745,3060,3065,3070,3060,163
20241227,124800,85077850,3070,3070,3070,3070,0
20241227,124700,85077850,3070,3070,3070,3070,0
20241227,124600,85077850,3070,3070,3070,3070,5
20241227,124500,85062500,3075,3075,3075,3075,101
20241227,124400,84751925,3075,3075,3075,3075,0
20241227,124300,84751925,3075,3075,3075,3075,20
20241227,124200,84690425,3075,3075,3075,3075,0
20241227,124100,84690425,3075,3075,3075,3075,0
20241227,124000,84690425,3075,3075,3075,3075,0
20241227,123900,84690425,3075,3075,3075,3075,0
20241227,123800,84690425,3075,3075,3075,3075,0
20241227,123700,84690425,3075,3075,3075,3075,1
20241227,123600,84687350,3075,3075,3075,3075,2
20241227,123500,84681200,3075,3075,3075,3075,0
20241227,123400,84681200,3075,3070,3075,3055,1976
20241227,123300,78630875,3080,3080,3080,3080,0
20241227,123200,78630875,3080,3080,3080,3080,0
20241227,123100,78630875,3080,3080,3080,3080,0
20241227,123000,78630875,3080,3080,3080,3080,0
20241227,122900,78630875,3080,3080,3080,3080,0
20241227,122800,78630875,3080,3080,3080,3080,0
20241227,122700,78630875,3080,3080,3080,3080,0
20241227,122600,78630875,3080,3080,3080,3080,0
20241227,122500,78630875,3080,3080,3080,3080,0
20241227,122400,78630875,3080,3070,3080,3070,2
20241227,122300,78624725,3065,3065,3065,3065,0
20241227,122200,78624725,3065,3065,3065,3065,0
20241227,122100,78624725,3065,3065,3065,3065,18
20241227,122000,78569555,3060,3060,3060,3060,0
20241227,121900,78569555,3060,3060,3060,3060,60
20241227,121800,78385955,3060,3065,3065,3060,19
20241227,121700,78327800,3060,3065,3070,3060,47
20241227,121600,78183825,3060,3060,3060,3060,18
20241227,121500,78128745,3060,3060,3060,3060,30
20241227,121400,78036945,3060,3060,3060,3060,18
20241227,121300,77981865,3065,3065,3065,3060,160
20241227,121200,77492015,3065,3065,3065,3060,101
20241227,121100,77182650,3065,3065,3065,3065,73
20241227,121000,76958905,3065,3065,3065,3060,1176
20241227,120900,73358580,3065,3065,3065,3065,0
20241227,120800,73358580,3065,3065,3065,3065,181
20241227,120700,72803815,3070,3070,3070,3070,0
20241227,120600,72803815,3070,3070,3070,3070,17
20241227,120500,72751625,3070,3070,3070,3070,0
20241227,120400,72751625,3070,3070,3070,3070,0
20241227,120300,72751625,3070,3070,3070,3070,59
20241227,120200,72570495,3070,3075,3075,3070,840
20241227,120100,69991610,3090,3090,3090,3090,0
20241227,120000,69991610,3090,3090,3090,3090,0
20241227,115900,69991610,3090,3090,3090,3090,1
20241227,115800,69988520,3075,3080,3080,3075,18
20241227,115700,69933160,3090,3090,3090,3090,0
20241227,115600,69933160,3090,3090,3090,3090,0
20241227,115500,69933160,3090,3090,3090,3090,0
20241227,115400,69933160,3090,3090,3090,3090,0
20241227,115300,69933160,3090,3090,3090,3090,31
20241227,115200,69837370,3090,3090,3090,3090,0
20241227,115100,69837370,3090,3090,3090,3090,0
20241227,115000,69837370,3090,3090,3090,3090,0
20241227,114900,69837370,3090,3090,3090,3090,0
20241227,114800,69837370,3090,3090,3090,3090,0
20241227,114700,69837370,3090,3090,3090,3090,0
20241227,114600,69837370,3090,3090,3090,3090,0
20241227,114500,69837370,3090,3090,3090,3090,0
20241227,114400,69837370,3090,3090,3090,3090,0
20241227,114300,69837370,3090,3090,3090,3090,0
20241227,114200,69837370,3090,3090,3090,3090,1
20241227,114100,69834280,3075,3080,3080,3075,500
20241227,114000,68296675,3090,3090,3090,3090,0
20241227,113900,68296675,3090,3090,3090,3090,10
20241227,113800,68265775,3095,3095,3095,3095,0
20241227,113700,68265775,3095,3095,3095,3095,0
20241227,113600,68265775,3095,3095,3095,3095,3
20241227,113500,68256490,3075,3090,3090,3075,12
20241227,113400,68219550,3100,3100,3100,3100,0
20241227,113300,68219550,3100,3100,3100,3100,0
20241227,113200,68219550,3100,3100,3100,3100,2
20241227,113100,68213350,3115,3110,3115,3110,2
20241227,113000,68207125,3105,3105,3105,3105,1
20241227,112900,68204020,3105,3105,3105,3105,0
20241227,112800,68204020,3105,3105,3105,3105,1
20241227,112700,68200915,3080,3095,3095,3080,551
20241227,112600,66499175,3095,3095,3095,3095,6
20241227,112500,66480605,3100,3100,3100,3100,2
20241227,112400,66474405,3100,3100,3100,3100,3
20241227,112300,66465105,3095,3095,3100,3095,72
20241227,112200,66242250,3100,3100,3100,3100,0
20241227,112100,66242250,3100,3105,3105,3100,12
20241227,112000,66205040,3090,3090,3090,3090,59
20241227,111900,66022730,3085,3085,3085,3085,8
20241227,111800,65998050,3080,3080,3080,3080,0
20241227,111700,65998050,3080,3080,3080,3080,0
20241227,111600,65998050,3080,3080,3080,3080,0
20241227,111500,65998050,3080,3080,3080,3080,2
20241227,111400,65991890,3090,3090,3090,3090,1
20241227,111300,65988800,3090,3080,3090,3080,1062
20241227,111200,62717830,3080,3080,3080,3080,0
20241227,111100,62717830,3080,3080,3080,3080,0
20241227,111000,62717830,3080,3080,3080,3080,36
20241227,110900,62606950,3080,3080,3080,3080,0
20241227,110800,62606950,3080,3080,3080,3080,257
20241227,110700,61815390,3080,3075,3080,3070,477
20241227,110600,60348610,3080,3080,3080,3080,0
20241227,110500,60348610,3080,3080,3080,3080,474
20241227,110400,58888690,3080,3085,3085,3080,809
20241227,110300,56393070,3080,3090,3090,3080,108
20241227,110200,56060325,3090,3090,3090,3085,190
20241227,110100,55474020,3090,3095,3095,3090,501
20241227,110000,53925925,3115,3115,3115,3115,1
20241227,105900,53922810,3090,3100,3100,3090,462
20241227,105800,52493755,3115,3115,3115,3115,0
20241227,105700,52493755,3115,3115,3115,3115,0
20241227,105600,52493755,3115,3115,3115,3115,0
20241227,105500,52493755,3115,3100,3115,3100,202
20241227,105400,51867540,3120,3120,3120,3120,0
20241227,105300,51867540,3120,3110,3120,3100,303
20241227,105200,50927750,3105,3105,3105,3105,0
20241227,105100,50927750,3105,3105,3105,3105,0
20241227,105000,50927750,3105,3105,3105,3105,0
20241227,104900,50927750,3105,3105,3105,3105,0
20241227,104800,50927750,3105,3105,3105,3105,0
20241227,104700,50927750,3105,3105,3105,3105,0
20241227,104600,50927750,3105,3105,3105,3105,0
20241227,104500,50927750,3105,3110,3110,3105,31
20241227,104400,50831490,3110,3110,3110,3110,0
20241227,104300,50831490,3110,3110,3110,3110,0
20241227,104200,50831490,3110,3110,3110,3110,0
20241227,104100,50831490,3110,3110,3110,3110,0
20241227,104000,50831490,3110,3110,3110,3110,30
20241227,103900,50738190,3110,3110,3110,3110,0
20241227,103800,50738190,3110,3110,3110,3110,0
20241227,103700,50738190,3110,3110,3110,3110,0
20241227,103600,50738190,3110,3110,3110,3110,100
20241227,103500,50427190,3125,3110,3125,3110,164
20241227,103400,49916190,3125,3125,3125,3125,0
20241227,103300,49916190,3125,3125,3125,3125,2
20241227,103200,49909940,3125,3125,3125,3125,0
20241227,103100,49909940,3125,3125,3125,3125,0
20241227,103000,49909940,3125,3125,3125,3125,0
20241227,102900,49909940,3125,3125,3125,3125,0
20241227,102800,49909940,3125,3125,3125,3125,0
20241227,102700,49909940,3125,3120,3125,3120,32
20241227,102600,49809950,3115,3115,3115,3115,0
20241227,102500,49809950,3115,3120,3120,3115,367
20241227,102400,48665915,3130,3130,3130,3130,0
20241227,102300,48665915,3130,3130,3130,3130,1
20241227,102200,48662785,3130,3130,3130,3130,0
20241227,102100,48662785,3130,3130,3130,3130,0
20241227,102000,48662785,3130,3130,3130,3130,291
20241227,101900,47751955,3130,3130,3130,3130,28
20241227,101800,47664315,3135,3135,3135,3135,1
20241227,101700,47661180,3130,3130,3130,3130,0
20241227,101600,47661180,3130,3130,3130,3130,1
20241227,101500,47658050,3120,3120,3120,3120,2
20241227,101400,47651810,3120,3120,3120,3120,0
20241227,101300,47651810,3120,3120,3120,3120,30
20241227,101200,47558210,3120,3120,3120,3120,403
20241227,101100,46300850,3125,3140,3140,3125,486
20241227,101000,44782050,3145,3155,3155,3145,306
20241227,100900,43819645,3145,3145,3145,3145,1
20241227,100800,43816500,3165,3150,3165,3150,24
20241227,100700,43740885,3165,3165,3165,3165,0
20241227,100600,43740885,3165,3160,3165,3155,200
20241227,100500,43108225,3160,3160,3160,3160,211
20241227,100400,42441465,3145,3145,3145,3145,20
20241227,100300,42378565,3145,3145,3145,3145,350
20241227,100200,41277815,3170,3145,3170,3145,41
20241227,100100,41148105,3140,3130,3140,3130,1085
20241227,100000,37751195,3130,3130,3130,3130,1
20241227,095900,37748065,3120,3115,3135,3115,2448
20241227,095800,30107970,3110,3110,3110,3110,18
20241227,095700,30051990,3110,3110,3110,3110,29
20241227,095600,29961800,3105,3105,3105,3105,0
20241227,095500,29961800,3105,3105,3110,3105,1630
20241227,095400,24897305,3100,3105,3105,3100,68
20241227,095300,24686480,3105,3105,3105,3105,10
20241227,095200,24655430,3100,3100,3100,3100,251
20241227,095100,23877330,3100,3100,3100,3100,0
20241227,095000,23877330,3100,3105,3105,3100,3
20241227,094900,23868025,3110,3110,3110,3110,20
20241227,094800,23805825,3100,3100,3100,3100,0
20241227,094700,23805825,3100,3100,3100,3100,63
20241227,094600,23610525,3115,3115,3115,3115,0
20241227,094500,23610525,3115,3105,3115,3105,250
20241227,094400,22834265,3110,3110,3110,3110,50
20241227,094300,22678765,3115,3115,3115,3115,98
20241227,094200,22373495,3125,3125,3125,3125,71
20241227,094100,22151620,3110,3110,3110,3110,294
20241227,094000,21237280,3110,3110,3110,3110,0
20241227,093900,21237280,3110,3110,3110,3110,0
20241227,093800,21237280,3110,3120,3120,3110,100
20241227,093700,20925750,3125,3125,3125,3125,0
20241227,093600,20925750,3125,3125,3125,3125,0
20241227,093500,20925750,3125,3125,3125,3125,10
20241227,093400,20894500,3125,3125,3125,3125,0
20241227,093300,20894500,3125,3125,3125,3125,0
20241227,093200,20894500,3125,3125,3125,3125,0
20241227,093100,20894500,3125,3125,3125,3125,0
20241227,093000,20894500,3125,3115,3125,3115,6
20241227,092900,20875765,3110,3110,3110,3110,191
20241227,092800,20281755,3110,3110,3110,3110,34
20241227,092700,20176015,3110,3110,3110,3110,7
20241227,092600,20154245,3110,3110,3110,3110,5
20241227,092500,20138695,3105,3100,3105,3100,283
20241227,092400,19260690,3100,3100,3100,3100,0
20241227,092300,19260690,3100,3100,3100,3100,6
20241227,092200,19242090,3100,3100,3100,3100,0
20241227,092100,19242090,3100,3100,3100,3100,40
20241227,092000,19118090,3100,3100,3100,3100,5
20241227,091900,19102590,3100,3100,3100,3100,0
20241227,091800,19102590,3100,3100,3100,3100,2
20241227,091700,19096390,3100,3090,3100,3090,37
20241227,091600,18981760,3100,3100,3100,3100,100
20241227,091500,18671760,3100,3100,3100,3100,6
20241227,091400,18653160,3085,3085,3085,3085,0
20241227,091300,18653160,3085,3085,3085,3085,0
20241227,091200,18653160,3085,3085,3085,3085,0
20241227,091100,18653160,3085,3085,3085,3085,0
20241227,091000,18653160,3085,3085,3085,3085,0
20241227,090900,18653160,3085,3110,3110,3085,316
20241227,090800,17677870,3110,3110,3110,3110,2
20241227,090700,17671650,3110,3110,3110,3110,7
20241227,090600,17649880,3110,3110,3110,3110,2
20241227,090500,17643660,3105,3105,3105,3105,1
20241227,090400,17640555,3105,3105,3105,3105,0
20241227,090300,17640555,3105,3105,3105,3105,0
20241227,090200,17640555,3105,3100,3105,3100,1306
20241227,090100,13589990,3075,3095,3105,3075,114
20241227,090000,13237735,3065,3065,3065,3065,4319