KissMeData/241840/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205300,255063250,7820,7820,7820,7820,212
20241227,205200,255063250,7820,7820,7820,7820,0
20241227,205100,255063250,7820,7820,7820,7820,0
20241227,205000,255063250,7820,7820,7820,7820,0
20241227,204900,255063250,7820,7820,7820,7820,0
20241227,204800,255063250,7820,7820,7820,7820,0
20241227,204700,255063250,7820,7820,7820,7820,0
20241227,204600,255063250,7820,7820,7820,7820,0
20241227,204500,255063250,7820,7820,7820,7820,0
20241227,204400,255063250,7820,7820,7820,7820,0
20241227,204300,255063250,7820,7820,7820,7820,0
20241227,204200,255063250,7820,7820,7820,7820,0
20241227,204100,255063250,7820,7820,7820,7820,0
20241227,204000,255063250,7820,7820,7820,7820,0
20241227,203900,255063250,7820,7820,7820,7820,0
20241227,203800,255063250,7820,7820,7820,7820,0
20241227,203700,255063250,7820,7820,7820,7820,0
20241227,203600,255063250,7820,7820,7820,7820,0
20241227,203500,255063250,7820,7820,7820,7820,0
20241227,203400,255063250,7820,7820,7820,7820,0
20241227,203300,255063250,7820,7820,7820,7820,0
20241227,203200,255063250,7820,7820,7820,7820,0
20241227,203100,255063250,7820,7820,7820,7820,0
20241227,203000,255063250,7820,7820,7820,7820,0
20241227,202900,255063250,7820,7820,7820,7820,0
20241227,202800,255063250,7820,7820,7820,7820,0
20241227,202700,255063250,7820,7820,7820,7820,0
20241227,202600,255063250,7820,7820,7820,7820,0
20241227,202500,255063250,7820,7820,7820,7820,0
20241227,202400,255063250,7820,7820,7820,7820,0
20241227,202300,255063250,7820,7820,7820,7820,212
20241227,202200,255063250,7820,7820,7820,7820,0
20241227,202100,255063250,7820,7820,7820,7820,0
20241227,202000,255063250,7820,7820,7820,7820,0
20241227,201900,255063250,7820,7820,7820,7820,0
20241227,201800,255063250,7820,7820,7820,7820,0
20241227,201700,255063250,7820,7820,7820,7820,0
20241227,201600,255063250,7820,7820,7820,7820,0
20241227,201500,255063250,7820,7820,7820,7820,0
20241227,201400,255063250,7820,7820,7820,7820,0
20241227,201300,255063250,7820,7820,7820,7820,0
20241227,201200,255063250,7820,7820,7820,7820,0
20241227,201100,255063250,7820,7820,7820,7820,0
20241227,201000,255063250,7820,7820,7820,7820,0
20241227,200900,255063250,7820,7820,7820,7820,0
20241227,200800,255063250,7820,7820,7820,7820,0
20241227,200700,255063250,7820,7820,7820,7820,0
20241227,200600,255063250,7820,7820,7820,7820,0
20241227,200500,255063250,7820,7820,7820,7820,0
20241227,200400,255063250,7820,7820,7820,7820,0
20241227,200300,255063250,7820,7820,7820,7820,0
20241227,200200,255063250,7820,7820,7820,7820,0
20241227,200100,255063250,7820,7820,7820,7820,0
20241227,200000,255063250,7820,7820,7820,7820,0
20241227,195900,255063250,7820,7820,7820,7820,0
20241227,195800,255063250,7820,7820,7820,7820,0
20241227,195700,255063250,7820,7820,7820,7820,0
20241227,195600,255063250,7820,7820,7820,7820,0
20241227,195500,255063250,7820,7820,7820,7820,0
20241227,195400,255063250,7820,7820,7820,7820,0
20241227,195300,255063250,7820,7820,7820,7820,212
20241227,195200,255063250,7820,7820,7820,7820,0
20241227,195100,255063250,7820,7820,7820,7820,0
20241227,195000,255063250,7820,7820,7820,7820,0
20241227,194900,255063250,7820,7820,7820,7820,0
20241227,194800,255063250,7820,7820,7820,7820,0
20241227,194700,255063250,7820,7820,7820,7820,0
20241227,194600,255063250,7820,7820,7820,7820,0
20241227,194500,255063250,7820,7820,7820,7820,0
20241227,194400,255063250,7820,7820,7820,7820,0
20241227,194300,255063250,7820,7820,7820,7820,0
20241227,194200,255063250,7820,7820,7820,7820,0
20241227,194100,255063250,7820,7820,7820,7820,0
20241227,194000,255063250,7820,7820,7820,7820,0
20241227,193900,255063250,7820,7820,7820,7820,0
20241227,193800,255063250,7820,7820,7820,7820,0
20241227,193700,255063250,7820,7820,7820,7820,0
20241227,193600,255063250,7820,7820,7820,7820,0
20241227,193500,255063250,7820,7820,7820,7820,0
20241227,193400,255063250,7820,7820,7820,7820,0
20241227,193300,255063250,7820,7820,7820,7820,0
20241227,193200,255063250,7820,7820,7820,7820,0
20241227,193100,255063250,7820,7820,7820,7820,0
20241227,193000,255063250,7820,7820,7820,7820,0
20241227,192900,255063250,7820,7820,7820,7820,0
20241227,192800,255063250,7820,7820,7820,7820,0
20241227,192700,255063250,7820,7820,7820,7820,0
20241227,192600,255063250,7820,7820,7820,7820,0
20241227,192500,255063250,7820,7820,7820,7820,0
20241227,192400,255063250,7820,7820,7820,7820,0
20241227,192300,255063250,7820,7820,7820,7820,212
20241227,192200,255063250,7820,7820,7820,7820,0
20241227,192100,255063250,7820,7820,7820,7820,0
20241227,192000,255063250,7820,7820,7820,7820,0
20241227,191900,255063250,7820,7820,7820,7820,0
20241227,191800,255063250,7820,7820,7820,7820,0
20241227,191700,255063250,7820,7820,7820,7820,0
20241227,191600,255063250,7820,7820,7820,7820,0
20241227,191500,255063250,7820,7820,7820,7820,0
20241227,191400,255063250,7820,7820,7820,7820,0
20241227,191300,255063250,7820,7820,7820,7820,0
20241227,191200,255063250,7820,7820,7820,7820,0
20241227,191100,255063250,7820,7820,7820,7820,0
20241227,191000,255063250,7820,7820,7820,7820,0
20241227,190900,255063250,7820,7820,7820,7820,0
20241227,190800,255063250,7820,7820,7820,7820,0
20241227,190700,255063250,7820,7820,7820,7820,0
20241227,190600,255063250,7820,7820,7820,7820,0
20241227,190500,255063250,7820,7820,7820,7820,0
20241227,190400,255063250,7820,7820,7820,7820,0
20241227,190300,255063250,7820,7820,7820,7820,0
20241227,190200,255063250,7820,7820,7820,7820,0
20241227,190100,255063250,7820,7820,7820,7820,0
20241227,190000,255063250,7820,7820,7820,7820,0
20241227,185900,255063250,7820,7820,7820,7820,0
20241227,185800,255063250,7820,7820,7820,7820,0
20241227,185700,255063250,7820,7820,7820,7820,0
20241227,185600,255063250,7820,7820,7820,7820,0
20241227,185500,255063250,7820,7820,7820,7820,0
20241227,185400,255063250,7820,7820,7820,7820,0
20241227,185300,255063250,7820,7820,7820,7820,212
20241227,185200,255063250,7820,7820,7820,7820,0
20241227,185100,255063250,7820,7820,7820,7820,0
20241227,185000,255063250,7820,7820,7820,7820,0
20241227,184900,255063250,7820,7820,7820,7820,0
20241227,184800,255063250,7820,7820,7820,7820,0
20241227,184700,255063250,7820,7820,7820,7820,0
20241227,184600,255063250,7820,7820,7820,7820,0
20241227,184500,255063250,7820,7820,7820,7820,0
20241227,184400,255063250,7820,7820,7820,7820,0
20241227,184300,255063250,7820,7820,7820,7820,0
20241227,184200,255063250,7820,7820,7820,7820,0
20241227,184100,255063250,7820,7820,7820,7820,0
20241227,184000,255063250,7820,7820,7820,7820,0
20241227,183900,255063250,7820,7820,7820,7820,0
20241227,183800,255063250,7820,7820,7820,7820,0
20241227,183700,255063250,7820,7820,7820,7820,0
20241227,183600,255063250,7820,7820,7820,7820,0
20241227,183500,255063250,7820,7820,7820,7820,0
20241227,183400,255063250,7820,7820,7820,7820,0
20241227,183300,255063250,7820,7820,7820,7820,0
20241227,183200,255063250,7820,7820,7820,7820,0
20241227,183100,255063250,7820,7820,7820,7820,0
20241227,183000,255063250,7820,7820,7820,7820,0
20241227,182900,255063250,7820,7820,7820,7820,0
20241227,182800,255063250,7820,7820,7820,7820,0
20241227,182700,255063250,7820,7820,7820,7820,0
20241227,182600,255063250,7820,7820,7820,7820,0
20241227,182500,255063250,7820,7820,7820,7820,0
20241227,182400,255063250,7820,7820,7820,7820,0
20241227,182300,255063250,7820,7820,7820,7820,212
20241227,182200,255063250,7820,7820,7820,7820,0
20241227,182100,255063250,7820,7820,7820,7820,0
20241227,182000,255063250,7820,7820,7820,7820,0
20241227,181900,255063250,7820,7820,7820,7820,0
20241227,181800,255063250,7820,7820,7820,7820,0
20241227,181700,255063250,7820,7820,7820,7820,0
20241227,181600,255063250,7820,7820,7820,7820,0
20241227,181500,255063250,7820,7820,7820,7820,0
20241227,181400,255063250,7820,7820,7820,7820,0
20241227,181300,255063250,7820,7820,7820,7820,0
20241227,181200,255063250,7820,7820,7820,7820,0
20241227,181100,255063250,7820,7820,7820,7820,0
20241227,181000,255063250,7820,7820,7820,7820,0
20241227,180900,255063250,7820,7820,7820,7820,0
20241227,180800,255063250,7820,7820,7820,7820,0
20241227,180700,255063250,7820,7820,7820,7820,0
20241227,180600,255063250,7820,7820,7820,7820,0
20241227,180500,255063250,7820,7820,7820,7820,0
20241227,180400,255063250,7820,7820,7820,7820,0
20241227,180300,255063250,7820,7820,7820,7820,0
20241227,180200,255063250,7820,7820,7820,7820,0
20241227,180100,255063250,7820,7820,7820,7820,0
20241227,180000,255063250,7820,7820,7820,7820,0
20241227,175900,255063250,7820,7820,7820,7820,0
20241227,175800,255063250,7820,7820,7820,7820,0
20241227,175700,255063250,7820,7820,7820,7820,0
20241227,175600,255063250,7820,7820,7820,7820,0
20241227,175500,255063250,7820,7820,7820,7820,0
20241227,175400,255063250,7820,7820,7820,7820,0
20241227,175300,255063250,7820,7820,7820,7820,212
20241227,175200,255063250,7820,7820,7820,7820,0
20241227,175100,255063250,7820,7820,7820,7820,0
20241227,175000,255063250,7820,7820,7820,7820,0
20241227,174900,255063250,7820,7820,7820,7820,0
20241227,174800,255063250,7820,7820,7820,7820,0
20241227,174700,255063250,7820,7820,7820,7820,0
20241227,174600,255063250,7820,7820,7820,7820,0
20241227,174500,255063250,7820,7820,7820,7820,0
20241227,174400,255063250,7820,7820,7820,7820,0
20241227,174300,255063250,7820,7820,7820,7820,0
20241227,174200,255063250,7820,7820,7820,7820,0
20241227,174100,255063250,7820,7820,7820,7820,0
20241227,174000,255063250,7820,7820,7820,7820,0
20241227,173900,255063250,7820,7820,7820,7820,0
20241227,173800,255063250,7820,7820,7820,7820,0
20241227,173700,255063250,7820,7820,7820,7820,0
20241227,173600,255063250,7820,7820,7820,7820,0
20241227,173500,255063250,7820,7820,7820,7820,0
20241227,173400,255063250,7820,7820,7820,7820,0
20241227,173300,255063250,7820,7820,7820,7820,0
20241227,173200,255063250,7820,7820,7820,7820,0
20241227,173100,255063250,7820,7820,7820,7820,0
20241227,173000,255063250,7820,7820,7820,7820,0
20241227,172900,255063250,7820,7820,7820,7820,0
20241227,172800,255063250,7820,7820,7820,7820,0
20241227,172700,255063250,7820,7820,7820,7820,0
20241227,172600,255063250,7820,7820,7820,7820,0
20241227,172500,255063250,7820,7820,7820,7820,0
20241227,172400,255063250,7820,7820,7820,7820,0
20241227,172300,255063250,7820,7820,7820,7820,212
20241227,172200,255063250,7820,7820,7820,7820,0
20241227,172100,255063250,7820,7820,7820,7820,0
20241227,172000,255063250,7820,7820,7820,7820,0
20241227,171900,255063250,7820,7820,7820,7820,0
20241227,171800,255063250,7820,7820,7820,7820,0
20241227,171700,255063250,7820,7820,7820,7820,0
20241227,171600,255063250,7820,7820,7820,7820,0
20241227,171500,255063250,7820,7820,7820,7820,0
20241227,171400,255063250,7820,7820,7820,7820,0
20241227,171300,255063250,7820,7820,7820,7820,0
20241227,171200,255063250,7820,7820,7820,7820,0
20241227,171100,255063250,7820,7820,7820,7820,0
20241227,171000,255063250,7820,7820,7820,7820,0
20241227,170900,255063250,7820,7820,7820,7820,0
20241227,170800,255063250,7820,7820,7820,7820,0
20241227,170700,255063250,7820,7820,7820,7820,0
20241227,170600,255063250,7820,7820,7820,7820,0
20241227,170500,255063250,7820,7820,7820,7820,0
20241227,170400,255063250,7820,7820,7820,7820,0
20241227,170300,255063250,7820,7820,7820,7820,0
20241227,170200,255063250,7820,7820,7820,7820,0
20241227,170100,255063250,7820,7820,7820,7820,0
20241227,170000,255063250,7820,7820,7820,7820,0
20241227,165900,255063250,7820,7820,7820,7820,0
20241227,165800,255063250,7820,7820,7820,7820,0
20241227,165700,255063250,7820,7820,7820,7820,0
20241227,165600,255063250,7820,7820,7820,7820,0
20241227,165500,255063250,7820,7820,7820,7820,0
20241227,165400,255063250,7820,7820,7820,7820,0
20241227,165300,255063250,7820,7820,7820,7820,212
20241227,165200,255063250,7820,7820,7820,7820,0
20241227,165100,255063250,7820,7820,7820,7820,0
20241227,165000,255063250,7820,7820,7820,7820,0
20241227,164900,255063250,7820,7820,7820,7820,0
20241227,164800,255063250,7820,7820,7820,7820,0
20241227,164700,255063250,7820,7820,7820,7820,0
20241227,164600,255063250,7820,7820,7820,7820,0
20241227,164500,255063250,7820,7820,7820,7820,0
20241227,164400,255063250,7820,7820,7820,7820,0
20241227,164300,255063250,7820,7820,7820,7820,0
20241227,164200,255063250,7820,7820,7820,7820,0
20241227,164100,255063250,7820,7820,7820,7820,0
20241227,164000,255063250,7820,7820,7820,7820,0
20241227,163900,255063250,7820,7820,7820,7820,0
20241227,163800,255063250,7820,7820,7820,7820,0
20241227,163700,255063250,7820,7820,7820,7820,0
20241227,163600,255063250,7820,7820,7820,7820,0
20241227,163500,255063250,7820,7820,7820,7820,0
20241227,163400,255063250,7820,7820,7820,7820,0
20241227,163300,255063250,7820,7820,7820,7820,0
20241227,163200,255063250,7820,7820,7820,7820,0
20241227,163100,255063250,7820,7820,7820,7820,0
20241227,163000,255063250,7820,7820,7820,7820,0
20241227,162900,255063250,7820,7820,7820,7820,0
20241227,162800,255063250,7820,7820,7820,7820,0
20241227,162700,255063250,7820,7820,7820,7820,0
20241227,162600,255063250,7820,7820,7820,7820,0
20241227,162500,255063250,7820,7820,7820,7820,0
20241227,162400,255063250,7820,7820,7820,7820,0
20241227,162300,255063250,7820,7820,7820,7820,212
20241227,162200,255063250,7820,7820,7820,7820,0
20241227,162100,255063250,7820,7820,7820,7820,0
20241227,162000,255063250,7820,7820,7820,7820,0
20241227,161900,255063250,7820,7820,7820,7820,0
20241227,161800,255063250,7820,7820,7820,7820,0
20241227,161700,255063250,7820,7820,7820,7820,0
20241227,161600,255063250,7820,7820,7820,7820,0
20241227,161500,255063250,7820,7820,7820,7820,0
20241227,161400,255063250,7820,7820,7820,7820,0
20241227,161300,255063250,7820,7820,7820,7820,0
20241227,161200,255063250,7820,7820,7820,7820,0
20241227,161100,255063250,7820,7820,7820,7820,0
20241227,161000,255063250,7820,7820,7820,7820,0
20241227,160900,255063250,7820,7820,7820,7820,0
20241227,160800,255063250,7820,7820,7820,7820,0
20241227,160700,255063250,7820,7820,7820,7820,0
20241227,160600,255063250,7820,7820,7820,7820,0
20241227,160500,255063250,7820,7820,7820,7820,0
20241227,160400,255063250,7820,7820,7820,7820,0
20241227,160300,255063250,7820,7820,7820,7820,0
20241227,160200,255063250,7820,7820,7820,7820,0
20241227,160100,255063250,7820,7820,7820,7820,0
20241227,160000,255063250,7820,7820,7820,7820,0
20241227,155900,255063250,7820,7820,7820,7820,0
20241227,155800,255063250,7820,7820,7820,7820,0
20241227,155700,255063250,7820,7820,7820,7820,0
20241227,155600,255063250,7820,7820,7820,7820,0
20241227,155500,255063250,7820,7820,7820,7820,0
20241227,155400,255063250,7820,7820,7820,7820,0
20241227,155300,255063250,7820,7820,7820,7820,212
20241227,155200,255063250,7820,7820,7820,7820,0
20241227,155100,255063250,7820,7820,7820,7820,0
20241227,155000,255063250,7820,7820,7820,7820,0
20241227,154900,255063250,7820,7820,7820,7820,0
20241227,154800,255063250,7820,7820,7820,7820,0
20241227,154700,255063250,7820,7820,7820,7820,0
20241227,154600,255063250,7820,7820,7820,7820,0
20241227,154500,255063250,7820,7820,7820,7820,0
20241227,154400,255063250,7820,7820,7820,7820,0
20241227,154300,255063250,7820,7820,7820,7820,0
20241227,154200,255063250,7820,7820,7820,7820,0
20241227,154100,255063250,7820,7820,7820,7820,0
20241227,154000,255063250,7820,7820,7820,7820,0
20241227,153900,255063250,7820,7820,7820,7820,0
20241227,153800,255063250,7820,7820,7820,7820,0
20241227,153700,255063250,7820,7820,7820,7820,0
20241227,153600,255063250,7820,7820,7820,7820,0
20241227,153500,255063250,7820,7820,7820,7820,0
20241227,153400,255063250,7820,7820,7820,7820,0
20241227,153300,255063250,7820,7820,7820,7820,0
20241227,153200,255063250,7820,7820,7820,7820,0
20241227,153100,255063250,7820,7820,7820,7820,0
20241227,153000,255063250,7820,7820,7820,7820,212
20241227,152900,253405410,7830,7830,7830,7830,0
20241227,152800,253405410,7830,7830,7830,7830,0
20241227,152700,253405410,7830,7830,7830,7830,0
20241227,152600,253405410,7830,7830,7830,7830,0
20241227,152500,253405410,7830,7830,7830,7830,0
20241227,152400,253405410,7830,7830,7830,7830,0
20241227,152300,253405410,7830,7830,7830,7830,0
20241227,152200,253405410,7830,7830,7830,7830,0
20241227,152100,253405410,7830,7830,7830,7830,0
20241227,152000,253405410,7830,7830,7830,7830,0
20241227,151900,253405410,7830,7820,7830,7820,200
20241227,151800,251840770,7760,7760,7760,7760,1
20241227,151700,251833010,7740,7740,7740,7740,233
20241227,151600,250029590,7830,7800,7830,7800,250
20241227,151500,248076770,7740,7780,7780,7740,269
20241227,151400,245991850,7790,7790,7790,7790,25
20241227,151300,245797100,7800,7810,7810,7800,113
20241227,151200,244914700,7810,7810,7810,7810,3
20241227,151100,244891270,7810,7830,7830,7810,55
20241227,151000,244461620,7850,7850,7850,7850,52
20241227,150900,244053420,7850,7850,7850,7850,13
20241227,150800,243951370,7850,7850,7850,7850,59
20241227,150700,243488220,7820,7840,7840,7820,66
20241227,150600,242970820,7840,7840,7840,7840,0
20241227,150500,242970820,7840,7840,7850,7840,880
20241227,150400,236071540,7840,7840,7840,7840,62
20241227,150300,235585460,7840,7840,7840,7840,13
20241227,150200,235483540,7840,7840,7840,7840,33
20241227,150100,235224820,7840,7840,7840,7840,13
20241227,150000,235122900,7840,7840,7840,7840,0
20241227,145900,235122900,7840,7840,7840,7840,56
20241227,145800,234683860,7780,7780,7780,7780,0
20241227,145700,234683860,7780,7780,7780,7780,0
20241227,145600,234683860,7780,7850,7850,7780,2148
20241227,145500,217930020,7850,7850,7850,7850,101
20241227,145400,217137170,7850,7830,7850,7830,275
20241227,145300,214980770,7840,7840,7840,7840,239
20241227,145200,213107010,7840,7800,7840,7800,276
20241227,145100,210950500,7800,7790,7800,7790,550
20241227,145000,206661770,7790,7790,7790,7790,253
20241227,144900,204690900,7790,7780,7790,7780,274
20241227,144800,202556850,7780,7770,7790,7760,383
20241227,144700,199577960,7770,7730,7770,7730,178
20241227,144600,198197750,7730,7730,7730,7730,173
20241227,144500,196860460,7730,7720,7730,7720,123
20241227,144400,195910630,7710,7710,7710,7710,162
20241227,144300,194661610,7710,7660,7710,7660,3254
20241227,144200,169714890,7660,7650,7660,7650,916
20241227,144100,162707140,7650,7640,7650,7640,182
20241227,144000,161315120,7640,7650,7650,7640,192
20241227,143900,159846450,7650,7650,7650,7650,15
20241227,143800,159731700,7640,7650,7650,7640,20
20241227,143700,159578720,7640,7640,7640,7640,0
20241227,143600,159578720,7640,7640,7640,7640,1
20241227,143500,159571080,7640,7650,7650,7640,65
20241227,143400,159074160,7640,7640,7640,7640,10
20241227,143300,158997760,7640,7640,7640,7640,1
20241227,143200,158990120,7650,7650,7650,7650,75
20241227,143100,158416370,7650,7650,7650,7650,1
20241227,143000,158408720,7650,7650,7650,7650,47
20241227,142900,158049170,7650,7650,7650,7650,19
20241227,142800,157903820,7650,7650,7650,7650,13
20241227,142700,157804370,7650,7650,7650,7650,49
20241227,142600,157429520,7640,7640,7640,7640,0
20241227,142500,157429520,7640,7640,7640,7640,18
20241227,142400,157292000,7650,7650,7650,7650,64
20241227,142300,156802400,7650,7650,7650,7650,0
20241227,142200,156802400,7650,7650,7650,7650,45
20241227,142100,156458150,7650,7650,7650,7650,20
20241227,142000,156305150,7650,7650,7650,7650,13
20241227,141900,156205700,7650,7650,7650,7650,45
20241227,141800,155861450,7650,7650,7650,7650,18
20241227,141700,155723750,7650,7650,7650,7650,26
20241227,141600,155524850,7650,7650,7650,7650,30
20241227,141500,155295350,7650,7650,7650,7650,32
20241227,141400,155050550,7650,7650,7650,7650,61
20241227,141300,154583900,7650,7650,7650,7650,13
20241227,141200,154484450,7650,7650,7650,7650,19
20241227,141100,154339100,7640,7640,7640,7640,0
20241227,141000,154339100,7640,7640,7640,7640,0
20241227,140900,154339100,7640,7650,7650,7640,32
20241227,140800,154094430,7640,7640,7640,7640,30
20241227,140700,153865230,7640,7640,7640,7640,22
20241227,140600,153697150,7650,7650,7650,7650,78
20241227,140500,153100450,7650,7650,7650,7650,0
20241227,140400,153100450,7650,7650,7650,7650,48
20241227,140300,152733250,7650,7650,7650,7650,61
20241227,140200,152266600,7650,7650,7650,7650,13
20241227,140100,152167150,7650,7650,7650,7650,19
20241227,140000,152021800,7640,7640,7640,7640,0
20241227,135900,152021800,7640,7640,7640,7640,1
20241227,135800,152014160,7640,7640,7640,7640,41
20241227,135700,151700920,7640,7640,7640,7640,13
20241227,135600,151601600,7650,7650,7650,7650,24
20241227,135500,151418000,7650,7640,7650,7640,52
20241227,135400,151020210,7640,7640,7640,7640,0
20241227,135300,151020210,7640,7650,7650,7640,14
20241227,135200,150913120,7650,7650,7650,7650,48
20241227,135100,150545920,7640,7640,7640,7640,0
20241227,135000,150545920,7640,7640,7640,7640,31
20241227,134900,150309080,7640,7650,7650,7640,30
20241227,134800,150079610,7650,7650,7650,7650,0
20241227,134700,150079610,7650,7650,7650,7650,43
20241227,134600,149750660,7650,7650,7650,7650,18
20241227,134500,149612960,7640,7640,7640,7640,10
20241227,134400,149536560,7640,7640,7640,7640,79
20241227,134300,148933000,7640,7640,7640,7640,19
20241227,134200,148787840,7630,7630,7630,7630,14
20241227,134100,148681020,7630,7630,7630,7630,0
20241227,134000,148681020,7630,7630,7630,7630,43
20241227,133900,148352930,7630,7630,7630,7630,14
20241227,133800,148246110,7640,7640,7640,7640,40
20241227,133700,147940510,7650,7650,7650,7650,0
20241227,133600,147940510,7650,7650,7650,7650,74
20241227,133500,147374410,7650,7630,7650,7630,32
20241227,133400,147130010,7630,7630,7630,7630,0
20241227,133300,147130010,7630,7640,7640,7630,176
20241227,133200,145785570,7630,7640,7640,7630,60
20241227,133100,145327590,7640,7640,7640,7640,32
20241227,133000,145083110,7640,7640,7640,7640,14
20241227,132900,144976150,7640,7640,7640,7640,13
20241227,132800,144876830,7640,7640,7640,7640,57
20241227,132700,144441350,7640,7640,7640,7640,50
20241227,132600,144059350,7620,7620,7620,7620,3
20241227,132500,144036490,7620,7620,7620,7620,67
20241227,132400,143525950,7640,7640,7640,7640,0
20241227,132300,143525950,7640,7640,7640,7640,44
20241227,132200,143189790,7640,7640,7640,7640,0
20241227,132100,143189790,7640,7640,7640,7640,13
20241227,132000,143090470,7640,7640,7640,7640,31
20241227,131900,142853630,7640,7640,7640,7640,13
20241227,131800,142754310,7640,7640,7640,7640,59
20241227,131700,142303550,7640,7640,7640,7640,0
20241227,131600,142303550,7640,7640,7640,7640,46
20241227,131500,141952110,7640,7640,7640,7640,49
20241227,131400,141577750,7640,7640,7640,7640,13
20241227,131300,141478430,7640,7640,7640,7640,59
20241227,131200,141027670,7640,7640,7640,7640,19
20241227,131100,140882510,7630,7630,7630,7630,2
20241227,131000,140867250,7630,7630,7630,7630,17
20241227,130900,140737540,7640,7640,7640,7640,17
20241227,130800,140607660,7640,7640,7640,7640,31
20241227,130700,140370820,7640,7640,7640,7640,32
20241227,130600,140126340,7640,7640,7640,7640,32
20241227,130500,139881860,7640,7640,7640,7640,43
20241227,130400,139553340,7640,7640,7640,7640,0
20241227,130300,139553340,7640,7640,7640,7640,19
20241227,130200,139408180,7630,7640,7640,7630,47
20241227,130100,139049270,7640,7640,7640,7640,31
20241227,130000,138812430,7640,7640,7640,7640,0
20241227,125900,138812430,7640,7640,7640,7640,44
20241227,125800,138476270,7640,7640,7640,7640,18
20241227,125700,138338750,7640,7640,7640,7640,43
20241227,125600,138010230,7640,7640,7640,7640,1
20241227,125500,138002590,7640,7640,7640,7640,32
20241227,125400,137758110,7640,7640,7640,7640,46
20241227,125300,137406670,7640,7640,7640,7640,0
20241227,125200,137406670,7640,7640,7640,7640,32
20241227,125100,137162190,7640,7640,7640,7640,30
20241227,125000,136932990,7640,7640,7640,7640,14
20241227,124900,136826030,7640,7640,7640,7640,79
20241227,124800,136222470,7640,7640,7640,7640,13
20241227,124700,136123150,7640,7640,7640,7640,0
20241227,124600,136123150,7640,7640,7640,7640,32
20241227,124500,135878670,7630,7630,7630,7630,21
20241227,124400,135718440,7640,7640,7640,7640,27
20241227,124300,135512160,7640,7640,7640,7640,63
20241227,124200,135030840,7640,7640,7640,7640,0
20241227,124100,135030840,7640,7640,7640,7640,72
20241227,124000,134480760,7630,7630,7630,7630,1
20241227,123900,134473130,7630,7630,7630,7630,0
20241227,123800,134473130,7630,7630,7630,7630,37
20241227,123700,134190820,7630,7630,7630,7630,14
20241227,123600,134084000,7630,7630,7630,7630,27
20241227,123500,133877990,7640,7640,7640,7640,63
20241227,123400,133396670,7630,7630,7630,7630,10
20241227,123300,133320370,7630,7640,7640,7630,50
20241227,123200,132938570,7640,7630,7640,7630,62
20241227,123100,132465330,7640,7640,7640,7640,0
20241227,123000,132465330,7640,7640,7640,7640,59
20241227,122900,132014570,7640,7630,7640,7630,87
20241227,122800,131350400,7630,7630,7630,7630,0
20241227,122700,131350400,7630,7630,7630,7630,0
20241227,122600,131350400,7630,7640,7640,7630,16
20241227,122500,131228190,7640,7640,7640,7640,31
20241227,122400,130991350,7640,7630,7640,7630,1356
20241227,122300,120645060,7610,7610,7610,7610,0
20241227,122200,120645060,7610,7610,7620,7600,372
20241227,122100,117811670,7600,7600,7600,7600,14
20241227,122000,117705270,7600,7590,7600,7590,20
20241227,121900,117553290,7590,7570,7590,7520,130
20241227,121800,116572400,7520,7520,7520,7520,0
20241227,121700,116572400,7520,7520,7520,7520,0
20241227,121600,116572400,7520,7520,7520,7520,0
20241227,121500,116572400,7520,7520,7520,7520,0
20241227,121400,116572400,7520,7610,7610,7520,492
20241227,121300,112835800,7610,7600,7610,7600,258
20241227,121200,110872520,7560,7560,7560,7560,0
20241227,121100,110872520,7560,7560,7580,7560,259
20241227,121000,108913720,7550,7550,7550,7550,13
20241227,120900,108815570,7550,7550,7550,7550,30
20241227,120800,108589070,7550,7550,7550,7550,13
20241227,120700,108490920,7550,7550,7550,7550,10
20241227,120600,108415420,7550,7510,7550,7510,754
20241227,120500,102744240,7520,7520,7520,7520,0
20241227,120400,102744240,7520,7510,7520,7510,91
20241227,120300,102060820,7520,7520,7520,7520,1
20241227,120200,102053300,7520,7520,7520,7520,3
20241227,120100,102030740,7520,7520,7520,7520,0
20241227,120000,102030740,7520,7530,7530,7520,350
20241227,115900,99397620,7530,7530,7530,7530,8
20241227,115800,99337380,7530,7530,7530,7530,0
20241227,115700,99337380,7530,7530,7530,7530,0
20241227,115600,99337380,7530,7530,7530,7530,71
20241227,115500,98802750,7530,7530,7530,7530,1
20241227,115400,98795220,7530,7530,7530,7530,0
20241227,115300,98795220,7530,7530,7530,7530,5
20241227,115200,98757570,7530,7530,7530,7530,0
20241227,115100,98757570,7530,7530,7530,7530,0
20241227,115000,98757570,7530,7530,7530,7530,0
20241227,114900,98757570,7530,7530,7530,7530,0
20241227,114800,98757570,7530,7530,7530,7530,0
20241227,114700,98757570,7530,7530,7530,7530,0
20241227,114600,98757570,7530,7530,7530,7530,1
20241227,114500,98750040,7520,7530,7530,7520,28
20241227,114400,98539370,7530,7530,7530,7530,0
20241227,114300,98539370,7530,7530,7530,7530,1
20241227,114200,98531840,7530,7550,7550,7530,147
20241227,114100,97424870,7550,7550,7550,7550,0
20241227,114000,97424870,7550,7550,7550,7550,0
20241227,113900,97424870,7550,7550,7550,7550,1
20241227,113800,97417320,7560,7560,7560,7560,0
20241227,113700,97417320,7560,7560,7560,7560,0
20241227,113600,97417320,7560,7560,7560,7560,0
20241227,113500,97417320,7560,7560,7560,7560,0
20241227,113400,97417320,7560,7560,7560,7560,0
20241227,113300,97417320,7560,7560,7560,7560,0
20241227,113200,97417320,7560,7560,7560,7560,0
20241227,113100,97417320,7560,7560,7560,7560,2
20241227,113000,97402200,7560,7560,7560,7560,0
20241227,112900,97402200,7560,7560,7560,7560,3
20241227,112800,97379520,7540,7540,7540,7540,0
20241227,112700,97379520,7540,7540,7540,7540,0
20241227,112600,97379520,7540,7540,7540,7540,0
20241227,112500,97379520,7540,7540,7540,7540,0
20241227,112400,97379520,7540,7540,7540,7540,132
20241227,112300,96384240,7540,7540,7540,7540,0
20241227,112200,96384240,7540,7540,7560,7540,16
20241227,112100,96263520,7540,7540,7540,7540,6
20241227,112000,96218280,7540,7540,7540,7540,40
20241227,111900,95916680,7540,7540,7540,7540,43
20241227,111800,95592460,7550,7550,7550,7550,0
20241227,111700,95592460,7550,7550,7550,7550,0
20241227,111600,95592460,7550,7550,7550,7550,1
20241227,111500,95584910,7560,7560,7560,7560,1
20241227,111400,95577350,7530,7530,7530,7530,0
20241227,111300,95577350,7530,7530,7530,7530,0
20241227,111200,95577350,7530,7530,7530,7530,0
20241227,111100,95577350,7530,7530,7530,7530,0
20241227,111000,95577350,7530,7530,7530,7530,360
20241227,110900,92866550,7530,7530,7530,7530,15
20241227,110800,92753600,7530,7540,7540,7530,170
20241227,110700,91472830,7540,7540,7540,7540,0
20241227,110600,91472830,7540,7540,7540,7540,57
20241227,110500,91043050,7540,7540,7540,7540,0
20241227,110400,91043050,7540,7540,7540,7540,0
20241227,110300,91043050,7540,7540,7540,7540,0
20241227,110200,91043050,7540,7540,7540,7540,0
20241227,110100,91043050,7540,7540,7540,7540,130
20241227,110000,90062850,7540,7550,7550,7540,241
20241227,105900,88243450,7550,7550,7550,7550,0
20241227,105800,88243450,7550,7550,7550,7550,150
20241227,105700,87110950,7550,7550,7550,7550,0
20241227,105600,87110950,7550,7550,7550,7550,1
20241227,105500,87103400,7550,7550,7550,7550,1
20241227,105400,87095850,7610,7610,7610,7610,0
20241227,105300,87095850,7610,7610,7610,7610,0
20241227,105200,87095850,7610,7610,7610,7610,200
20241227,105100,85573850,7560,7560,7560,7560,5
20241227,105000,85536050,7560,7560,7560,7560,30
20241227,104900,85309250,7560,7570,7570,7560,327
20241227,104800,82836690,7570,7570,7570,7570,1
20241227,104700,82829120,7570,7570,7570,7570,70
20241227,104600,82299220,7570,7570,7570,7570,0
20241227,104500,82299220,7570,7570,7570,7570,0
20241227,104400,82299220,7570,7570,7570,7570,0
20241227,104300,82299220,7570,7570,7570,7570,0
20241227,104200,82299220,7570,7570,7570,7570,204
20241227,104100,80754940,7570,7580,7580,7570,56
20241227,104000,80330820,7610,7610,7610,7610,8
20241227,103900,80269940,7610,7610,7610,7610,3
20241227,103800,80247110,7610,7610,7610,7610,0
20241227,103700,80247110,7610,7610,7610,7610,0
20241227,103600,80247110,7610,7610,7610,7610,0
20241227,103500,80247110,7610,7610,7610,7610,7
20241227,103400,80193840,7570,7570,7570,7570,0
20241227,103300,80193840,7570,7570,7570,7570,0
20241227,103200,80193840,7570,7570,7570,7570,0
20241227,103100,80193840,7570,7570,7570,7570,0
20241227,103000,80193840,7570,7570,7570,7570,0
20241227,102900,80193840,7570,7570,7570,7570,0
20241227,102800,80193840,7570,7570,7570,7570,0
20241227,102700,80193840,7570,7610,7610,7570,6
20241227,102600,80148300,7570,7570,7570,7570,0
20241227,102500,80148300,7570,7580,7580,7570,88
20241227,102400,79481800,7580,7600,7600,7580,58
20241227,102300,79042130,7610,7610,7610,7610,0
20241227,102200,79042130,7610,7610,7610,7610,0
20241227,102100,79042130,7610,7610,7610,7610,10
20241227,102000,78966030,7610,7610,7610,7610,10
20241227,101900,78889930,7600,7600,7600,7600,50
20241227,101800,78509930,7600,7600,7600,7600,2
20241227,101700,78494730,7610,7610,7610,7610,4
20241227,101600,78464290,7610,7610,7610,7610,2
20241227,101500,78449070,7610,7610,7610,7610,1
20241227,101400,78441460,7610,7610,7610,7610,60
20241227,101300,77984860,7610,7610,7610,7610,0
20241227,101200,77984860,7610,7610,7610,7610,0
20241227,101100,77984860,7610,7610,7610,7610,0
20241227,101000,77984860,7610,7610,7610,7610,0
20241227,100900,77984860,7610,7610,7610,7610,1
20241227,100800,77977250,7570,7570,7570,7570,0
20241227,100700,77977250,7570,7570,7570,7570,0
20241227,100600,77977250,7570,7570,7570,7570,1
20241227,100500,77969680,7570,7570,7570,7570,65
20241227,100400,77477630,7610,7610,7610,7610,1
20241227,100300,77470020,7610,7610,7610,7610,6
20241227,100200,77424360,7570,7570,7570,7570,0
20241227,100100,77424360,7570,7570,7570,7570,0
20241227,100000,77424360,7570,7570,7570,7570,21
20241227,095900,77265390,7570,7570,7570,7570,0
20241227,095800,77265390,7570,7570,7570,7570,285
20241227,095700,75107940,7530,7530,7530,7530,0
20241227,095600,75107940,7530,7530,7530,7530,0
20241227,095500,75107940,7530,7530,7530,7530,0
20241227,095400,75107940,7530,7530,7530,7530,0
20241227,095300,75107940,7530,7540,7540,7530,35
20241227,095200,74844240,7540,7540,7540,7540,0
20241227,095100,74844240,7540,7560,7560,7540,1310
20241227,095000,64948690,7570,7570,7570,7560,133
20241227,094900,63942250,7570,7570,7570,7570,0
20241227,094800,63942250,7570,7570,7570,7570,0
20241227,094700,63942250,7570,7570,7570,7570,1
20241227,094600,63934680,7620,7620,7620,7620,0
20241227,094500,63934680,7620,7620,7620,7620,4
20241227,094400,63904200,7620,7620,7620,7620,9
20241227,094300,63835620,7600,7600,7600,7600,282
20241227,094200,61692420,7600,7600,7600,7600,1
20241227,094100,61684820,7560,7560,7560,7560,168
20241227,094000,60414740,7560,7580,7580,7560,424
20241227,093900,57204350,7600,7600,7600,7600,0
20241227,093800,57204350,7600,7600,7600,7600,0
20241227,093700,57204350,7600,7600,7600,7590,412
20241227,093600,54074870,7600,7600,7600,7600,0
20241227,093500,54074870,7600,7600,7600,7600,100
20241227,093400,53314870,7600,7590,7600,7560,85
20241227,093300,52670320,7600,7600,7600,7600,0
20241227,093200,52670320,7600,7580,7600,7540,605
20241227,093100,48099670,7600,7600,7600,7600,0
20241227,093000,48099670,7600,7600,7600,7600,0
20241227,092900,48099670,7600,7600,7600,7600,1000
20241227,092800,40499670,7600,7600,7600,7600,0
20241227,092700,40499670,7600,7600,7600,7600,0
20241227,092600,40499670,7600,7610,7610,7600,346
20241227,092500,37868590,7620,7640,7640,7620,315
20241227,092400,35462140,7660,7670,7680,7660,10
20241227,092300,35385410,7660,7660,7660,7660,0
20241227,092200,35385410,7660,7660,7660,7660,0
20241227,092100,35385410,7660,7660,7660,7660,0
20241227,092000,35385410,7660,7670,7670,7660,13
20241227,091900,35285820,7670,7670,7670,7670,0
20241227,091800,35285820,7670,7670,7670,7670,8
20241227,091700,35224460,7670,7670,7670,7670,0
20241227,091600,35224460,7670,7640,7670,7530,1506
20241227,091500,23803210,7640,7640,7640,7640,1
20241227,091400,23795570,7630,7630,7630,7630,0
20241227,091300,23795570,7630,7630,7630,7630,1
20241227,091200,23787940,7620,7620,7620,7620,81
20241227,091100,23170720,7620,7670,7670,7620,640
20241227,091000,18286470,7670,7690,7690,7670,23
20241227,090900,18109840,7660,7670,7670,7660,110
20241227,090800,17267220,7690,7690,7690,7690,45
20241227,090700,16921170,7670,7720,7720,7670,591
20241227,090600,12371680,7730,7730,7730,7730,1
20241227,090500,12363950,7740,7740,7740,7740,50
20241227,090400,11976950,7790,7790,7790,7790,2
20241227,090300,11961370,7730,7730,7730,7730,0
20241227,090200,11961370,7730,7730,7740,7730,230
20241227,090100,10182920,7850,7850,7860,7730,941
20241227,090000,2817850,7850,7710,7850,7710,365