KissMeData/246690/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205400,80021893,904,904,904,904,1105
20241227,205300,80021893,904,904,904,904,0
20241227,205200,80021893,904,904,904,904,0
20241227,205100,80021893,904,904,904,904,0
20241227,205000,80021893,904,904,904,904,0
20241227,204900,80021893,904,904,904,904,0
20241227,204800,80021893,904,904,904,904,0
20241227,204700,80021893,904,904,904,904,0
20241227,204600,80021893,904,904,904,904,0
20241227,204500,80021893,904,904,904,904,0
20241227,204400,80021893,904,904,904,904,0
20241227,204300,80021893,904,904,904,904,0
20241227,204200,80021893,904,904,904,904,0
20241227,204100,80021893,904,904,904,904,0
20241227,204000,80021893,904,904,904,904,0
20241227,203900,80021893,904,904,904,904,0
20241227,203800,80021893,904,904,904,904,0
20241227,203700,80021893,904,904,904,904,0
20241227,203600,80021893,904,904,904,904,0
20241227,203500,80021893,904,904,904,904,0
20241227,203400,80021893,904,904,904,904,0
20241227,203300,80021893,904,904,904,904,0
20241227,203200,80021893,904,904,904,904,0
20241227,203100,80021893,904,904,904,904,0
20241227,203000,80021893,904,904,904,904,0
20241227,202900,80021893,904,904,904,904,0
20241227,202800,80021893,904,904,904,904,0
20241227,202700,80021893,904,904,904,904,0
20241227,202600,80021893,904,904,904,904,0
20241227,202500,80021893,904,904,904,904,0
20241227,202400,80021893,904,904,904,904,1105
20241227,202300,80021893,904,904,904,904,0
20241227,202200,80021893,904,904,904,904,0
20241227,202100,80021893,904,904,904,904,0
20241227,202000,80021893,904,904,904,904,0
20241227,201900,80021893,904,904,904,904,0
20241227,201800,80021893,904,904,904,904,0
20241227,201700,80021893,904,904,904,904,0
20241227,201600,80021893,904,904,904,904,0
20241227,201500,80021893,904,904,904,904,0
20241227,201400,80021893,904,904,904,904,0
20241227,201300,80021893,904,904,904,904,0
20241227,201200,80021893,904,904,904,904,0
20241227,201100,80021893,904,904,904,904,0
20241227,201000,80021893,904,904,904,904,0
20241227,200900,80021893,904,904,904,904,0
20241227,200800,80021893,904,904,904,904,0
20241227,200700,80021893,904,904,904,904,0
20241227,200600,80021893,904,904,904,904,0
20241227,200500,80021893,904,904,904,904,0
20241227,200400,80021893,904,904,904,904,0
20241227,200300,80021893,904,904,904,904,0
20241227,200200,80021893,904,904,904,904,0
20241227,200100,80021893,904,904,904,904,0
20241227,200000,80021893,904,904,904,904,0
20241227,195900,80021893,904,904,904,904,0
20241227,195800,80021893,904,904,904,904,0
20241227,195700,80021893,904,904,904,904,0
20241227,195600,80021893,904,904,904,904,0
20241227,195500,80021893,904,904,904,904,0
20241227,195400,80021893,904,904,904,904,1105
20241227,195300,80021893,904,904,904,904,0
20241227,195200,80021893,904,904,904,904,0
20241227,195100,80021893,904,904,904,904,0
20241227,195000,80021893,904,904,904,904,0
20241227,194900,80021893,904,904,904,904,0
20241227,194800,80021893,904,904,904,904,0
20241227,194700,80021893,904,904,904,904,0
20241227,194600,80021893,904,904,904,904,0
20241227,194500,80021893,904,904,904,904,0
20241227,194400,80021893,904,904,904,904,0
20241227,194300,80021893,904,904,904,904,0
20241227,194200,80021893,904,904,904,904,0
20241227,194100,80021893,904,904,904,904,0
20241227,194000,80021893,904,904,904,904,0
20241227,193900,80021893,904,904,904,904,0
20241227,193800,80021893,904,904,904,904,0
20241227,193700,80021893,904,904,904,904,0
20241227,193600,80021893,904,904,904,904,0
20241227,193500,80021893,904,904,904,904,0
20241227,193400,80021893,904,904,904,904,0
20241227,193300,80021893,904,904,904,904,0
20241227,193200,80021893,904,904,904,904,0
20241227,193100,80021893,904,904,904,904,0
20241227,193000,80021893,904,904,904,904,0
20241227,192900,80021893,904,904,904,904,0
20241227,192800,80021893,904,904,904,904,0
20241227,192700,80021893,904,904,904,904,0
20241227,192600,80021893,904,904,904,904,0
20241227,192500,80021893,904,904,904,904,0
20241227,192400,80021893,904,904,904,904,1105
20241227,192300,80021893,904,904,904,904,0
20241227,192200,80021893,904,904,904,904,0
20241227,192100,80021893,904,904,904,904,0
20241227,192000,80021893,904,904,904,904,0
20241227,191900,80021893,904,904,904,904,0
20241227,191800,80021893,904,904,904,904,0
20241227,191700,80021893,904,904,904,904,0
20241227,191600,80021893,904,904,904,904,0
20241227,191500,80021893,904,904,904,904,0
20241227,191400,80021893,904,904,904,904,0
20241227,191300,80021893,904,904,904,904,0
20241227,191200,80021893,904,904,904,904,0
20241227,191100,80021893,904,904,904,904,0
20241227,191000,80021893,904,904,904,904,0
20241227,190900,80021893,904,904,904,904,0
20241227,190800,80021893,904,904,904,904,0
20241227,190700,80021893,904,904,904,904,0
20241227,190600,80021893,904,904,904,904,0
20241227,190500,80021893,904,904,904,904,0
20241227,190400,80021893,904,904,904,904,0
20241227,190300,80021893,904,904,904,904,0
20241227,190200,80021893,904,904,904,904,0
20241227,190100,80021893,904,904,904,904,0
20241227,190000,80021893,904,904,904,904,0
20241227,185900,80021893,904,904,904,904,0
20241227,185800,80021893,904,904,904,904,0
20241227,185700,80021893,904,904,904,904,0
20241227,185600,80021893,904,904,904,904,0
20241227,185500,80021893,904,904,904,904,0
20241227,185400,80021893,904,904,904,904,1105
20241227,185300,80021893,904,904,904,904,0
20241227,185200,80021893,904,904,904,904,0
20241227,185100,80021893,904,904,904,904,0
20241227,185000,80021893,904,904,904,904,0
20241227,184900,80021893,904,904,904,904,0
20241227,184800,80021893,904,904,904,904,0
20241227,184700,80021893,904,904,904,904,0
20241227,184600,80021893,904,904,904,904,0
20241227,184500,80021893,904,904,904,904,0
20241227,184400,80021893,904,904,904,904,0
20241227,184300,80021893,904,904,904,904,0
20241227,184200,80021893,904,904,904,904,0
20241227,184100,80021893,904,904,904,904,0
20241227,184000,80021893,904,904,904,904,0
20241227,183900,80021893,904,904,904,904,0
20241227,183800,80021893,904,904,904,904,0
20241227,183700,80021893,904,904,904,904,0
20241227,183600,80021893,904,904,904,904,0
20241227,183500,80021893,904,904,904,904,0
20241227,183400,80021893,904,904,904,904,0
20241227,183300,80021893,904,904,904,904,0
20241227,183200,80021893,904,904,904,904,0
20241227,183100,80021893,904,904,904,904,0
20241227,183000,80021893,904,904,904,904,0
20241227,182900,80021893,904,904,904,904,0
20241227,182800,80021893,904,904,904,904,0
20241227,182700,80021893,904,904,904,904,0
20241227,182600,80021893,904,904,904,904,0
20241227,182500,80021893,904,904,904,904,0
20241227,182400,80021893,904,904,904,904,1105
20241227,182300,80021893,904,904,904,904,0
20241227,182200,80021893,904,904,904,904,0
20241227,182100,80021893,904,904,904,904,0
20241227,182000,80021893,904,904,904,904,0
20241227,181900,80021893,904,904,904,904,0
20241227,181800,80021893,904,904,904,904,0
20241227,181700,80021893,904,904,904,904,0
20241227,181600,80021893,904,904,904,904,0
20241227,181500,80021893,904,904,904,904,0
20241227,181400,80021893,904,904,904,904,0
20241227,181300,80021893,904,904,904,904,0
20241227,181200,80021893,904,904,904,904,0
20241227,181100,80021893,904,904,904,904,0
20241227,181000,80021893,904,904,904,904,0
20241227,180900,80021893,904,904,904,904,0
20241227,180800,80021893,904,904,904,904,0
20241227,180700,80021893,904,904,904,904,0
20241227,180600,80021893,904,904,904,904,0
20241227,180500,80021893,904,904,904,904,0
20241227,180400,80021893,904,904,904,904,0
20241227,180300,80021893,904,904,904,904,0
20241227,180200,80021893,904,904,904,904,0
20241227,180100,80021893,904,904,904,904,0
20241227,180000,80021893,904,904,904,904,0
20241227,175900,80021893,904,904,904,904,0
20241227,175800,80021893,904,904,904,904,0
20241227,175700,80021893,904,904,904,904,0
20241227,175600,80021893,904,904,904,904,0
20241227,175500,80021893,904,904,904,904,0
20241227,175400,80021893,904,904,904,904,1105
20241227,175300,80021893,904,904,904,904,0
20241227,175200,80021893,904,904,904,904,0
20241227,175100,80021893,904,904,904,904,0
20241227,175000,80021893,904,904,904,904,0
20241227,174900,80021893,904,904,904,904,0
20241227,174800,80021893,904,904,904,904,0
20241227,174700,80021893,904,904,904,904,0
20241227,174600,80021893,904,904,904,904,0
20241227,174500,80021893,904,904,904,904,0
20241227,174400,80021893,904,904,904,904,0
20241227,174300,80021893,904,904,904,904,0
20241227,174200,80021893,904,904,904,904,0
20241227,174100,80021893,904,904,904,904,0
20241227,174000,80021893,904,904,904,904,0
20241227,173900,80021893,904,904,904,904,0
20241227,173800,80021893,904,904,904,904,0
20241227,173700,80021893,904,904,904,904,0
20241227,173600,80021893,904,904,904,904,0
20241227,173500,80021893,904,904,904,904,0
20241227,173400,80021893,904,904,904,904,0
20241227,173300,80021893,904,904,904,904,0
20241227,173200,80021893,904,904,904,904,0
20241227,173100,80021893,904,904,904,904,0
20241227,173000,80021893,904,904,904,904,0
20241227,172900,80021893,904,904,904,904,0
20241227,172800,80021893,904,904,904,904,0
20241227,172700,80021893,904,904,904,904,0
20241227,172600,80021893,904,904,904,904,0
20241227,172500,80021893,904,904,904,904,0
20241227,172400,80021893,904,904,904,904,1105
20241227,172300,80021893,904,904,904,904,0
20241227,172200,80021893,904,904,904,904,0
20241227,172100,80021893,904,904,904,904,0
20241227,172000,80021893,904,904,904,904,0
20241227,171900,80021893,904,904,904,904,0
20241227,171800,80021893,904,904,904,904,0
20241227,171700,80021893,904,904,904,904,0
20241227,171600,80021893,904,904,904,904,0
20241227,171500,80021893,904,904,904,904,0
20241227,171400,80021893,904,904,904,904,0
20241227,171300,80021893,904,904,904,904,0
20241227,171200,80021893,904,904,904,904,0
20241227,171100,80021893,904,904,904,904,0
20241227,171000,80021893,904,904,904,904,0
20241227,170900,80021893,904,904,904,904,0
20241227,170800,80021893,904,904,904,904,0
20241227,170700,80021893,904,904,904,904,0
20241227,170600,80021893,904,904,904,904,0
20241227,170500,80021893,904,904,904,904,0
20241227,170400,80021893,904,904,904,904,0
20241227,170300,80021893,904,904,904,904,0
20241227,170200,80021893,904,904,904,904,0
20241227,170100,80021893,904,904,904,904,0
20241227,170000,80021893,904,904,904,904,0
20241227,165900,80021893,904,904,904,904,0
20241227,165800,80021893,904,904,904,904,0
20241227,165700,80021893,904,904,904,904,0
20241227,165600,80021893,904,904,904,904,0
20241227,165500,80021893,904,904,904,904,0
20241227,165400,80021893,904,904,904,904,1105
20241227,165300,80021893,904,904,904,904,0
20241227,165200,80021893,904,904,904,904,0
20241227,165100,80021893,904,904,904,904,0
20241227,165000,80021893,904,904,904,904,0
20241227,164900,80021893,904,904,904,904,0
20241227,164800,80021893,904,904,904,904,0
20241227,164700,80021893,904,904,904,904,0
20241227,164600,80021893,904,904,904,904,0
20241227,164500,80021893,904,904,904,904,0
20241227,164400,80021893,904,904,904,904,0
20241227,164300,80021893,904,904,904,904,0
20241227,164200,80021893,904,904,904,904,0
20241227,164100,80021893,904,904,904,904,0
20241227,164000,80021893,904,904,904,904,0
20241227,163900,80021893,904,904,904,904,0
20241227,163800,80021893,904,904,904,904,0
20241227,163700,80021893,904,904,904,904,0
20241227,163600,80021893,904,904,904,904,0
20241227,163500,80021893,904,904,904,904,0
20241227,163400,80021893,904,904,904,904,0
20241227,163300,80021893,904,904,904,904,0
20241227,163200,80021893,904,904,904,904,0
20241227,163100,80021893,904,904,904,904,0
20241227,163000,80021893,904,904,904,904,0
20241227,162900,80021893,904,904,904,904,0
20241227,162800,80021893,904,904,904,904,0
20241227,162700,80021893,904,904,904,904,0
20241227,162600,80021893,904,904,904,904,0
20241227,162500,80021893,904,904,904,904,0
20241227,162400,80021893,904,904,904,904,1105
20241227,162300,80021893,904,904,904,904,0
20241227,162200,80021893,904,904,904,904,0
20241227,162100,80021893,904,904,904,904,0
20241227,162000,80021893,904,904,904,904,0
20241227,161900,80021893,904,904,904,904,0
20241227,161800,80021893,904,904,904,904,0
20241227,161700,80021893,904,904,904,904,0
20241227,161600,80021893,904,904,904,904,0
20241227,161500,80021893,904,904,904,904,0
20241227,161400,80021893,904,904,904,904,0
20241227,161300,80021893,904,904,904,904,0
20241227,161200,80021893,904,904,904,904,0
20241227,161100,80021893,904,904,904,904,0
20241227,161000,80021893,904,904,904,904,0
20241227,160900,80021893,904,904,904,904,0
20241227,160800,80021893,904,904,904,904,0
20241227,160700,80021893,904,904,904,904,0
20241227,160600,80021893,904,904,904,904,0
20241227,160500,80021893,904,904,904,904,0
20241227,160400,80021893,904,904,904,904,0
20241227,160300,80021893,904,904,904,904,0
20241227,160200,80021893,904,904,904,904,0
20241227,160100,80021893,904,904,904,904,0
20241227,160000,80021893,904,904,904,904,0
20241227,155900,80021893,904,904,904,904,0
20241227,155800,80021893,904,904,904,904,0
20241227,155700,80021893,904,904,904,904,0
20241227,155600,80021893,904,904,904,904,0
20241227,155500,80021893,904,904,904,904,0
20241227,155400,80021893,904,904,904,904,1105
20241227,155300,80021893,904,904,904,904,0
20241227,155200,80021893,904,904,904,904,0
20241227,155100,80021893,904,904,904,904,0
20241227,155000,80021893,904,904,904,904,0
20241227,154900,80021893,904,904,904,904,0
20241227,154800,80021893,904,904,904,904,0
20241227,154700,80021893,904,904,904,904,0
20241227,154600,80021893,904,904,904,904,0
20241227,154500,80021893,904,904,904,904,0
20241227,154400,80021893,904,904,904,904,0
20241227,154300,80021893,904,904,904,904,0
20241227,154200,80021893,904,904,904,904,0
20241227,154100,80021893,904,904,904,904,0
20241227,154000,80021893,904,904,904,904,0
20241227,153900,80021893,904,904,904,904,0
20241227,153800,80021893,904,904,904,904,0
20241227,153700,80021893,904,904,904,904,0
20241227,153600,80021893,904,904,904,904,0
20241227,153500,80021893,904,904,904,904,0
20241227,153400,80021893,904,904,904,904,0
20241227,153300,80021893,904,904,904,904,0
20241227,153200,80021893,904,904,904,904,0
20241227,153100,80021893,904,904,904,904,0
20241227,153000,80021893,904,904,904,904,1105
20241227,152900,79022973,906,906,906,906,0
20241227,152800,79022973,906,906,906,906,0
20241227,152700,79022973,906,906,906,906,0
20241227,152600,79022973,906,906,906,906,0
20241227,152500,79022973,906,906,906,906,0
20241227,152400,79022973,906,906,906,906,0
20241227,152300,79022973,906,906,906,906,0
20241227,152200,79022973,906,906,906,906,0
20241227,152100,79022973,906,906,906,906,0
20241227,152000,79022973,906,906,906,906,0
20241227,151900,79022973,906,906,907,905,790
20241227,151800,78306681,908,908,908,908,0
20241227,151700,78306681,908,908,908,908,1
20241227,151600,78305773,905,909,909,905,594
20241227,151500,77767115,907,907,907,907,1
20241227,151400,77766208,910,910,910,910,0
20241227,151300,77766208,910,910,910,910,40
20241227,151200,77729808,910,910,910,910,0
20241227,151100,77729808,910,910,910,910,0
20241227,151000,77729808,910,910,910,910,0
20241227,150900,77729808,910,910,910,910,0
20241227,150800,77729808,910,906,910,906,3257
20241227,150700,74778962,908,908,908,908,0
20241227,150600,74778962,908,908,908,908,0
20241227,150500,74778962,908,908,908,908,0
20241227,150400,74778962,908,908,908,908,1
20241227,150300,74778054,910,910,910,910,500
20241227,150200,74323054,910,910,910,910,0
20241227,150100,74323054,910,910,910,910,0
20241227,150000,74323054,910,910,910,910,0
20241227,145900,74323054,910,910,910,910,0
20241227,145800,74323054,910,910,910,910,0
20241227,145700,74323054,910,910,910,910,0
20241227,145600,74323054,910,910,910,910,0
20241227,145500,74323054,910,910,910,910,0
20241227,145400,74323054,910,910,910,910,0
20241227,145300,74323054,910,910,910,910,0
20241227,145200,74323054,910,910,910,910,0
20241227,145100,74323054,910,910,910,910,0
20241227,145000,74323054,910,904,910,904,7
20241227,144900,74316690,910,910,910,910,0
20241227,144800,74316690,910,910,910,910,0
20241227,144700,74316690,910,910,910,910,0
20241227,144600,74316690,910,910,910,910,0
20241227,144500,74316690,910,910,910,910,2
20241227,144400,74314870,909,909,909,909,0
20241227,144300,74314870,909,909,909,909,496
20241227,144200,73864006,909,909,909,909,0
20241227,144100,73864006,909,909,909,909,0
20241227,144000,73864006,909,909,909,909,0
20241227,143900,73864006,909,909,909,909,0
20241227,143800,73864006,909,909,909,909,22
20241227,143700,73844008,909,909,909,909,0
20241227,143600,73844008,909,909,909,909,0
20241227,143500,73844008,909,909,909,909,0
20241227,143400,73844008,909,909,909,909,0
20241227,143300,73844008,909,909,909,909,0
20241227,143200,73844008,909,909,909,909,0
20241227,143100,73844008,909,909,909,909,0
20241227,143000,73844008,909,909,909,909,0
20241227,142900,73844008,909,909,909,909,0
20241227,142800,73844008,909,909,909,909,0
20241227,142700,73844008,909,909,909,909,0
20241227,142600,73844008,909,909,909,909,0
20241227,142500,73844008,909,909,909,909,0
20241227,142400,73844008,909,909,909,909,0
20241227,142300,73844008,909,909,909,909,0
20241227,142200,73844008,909,909,909,909,0
20241227,142100,73844008,909,909,909,909,0
20241227,142000,73844008,909,909,909,909,0
20241227,141900,73844008,909,909,909,909,0
20241227,141800,73844008,909,909,909,909,0
20241227,141700,73844008,909,909,909,909,2
20241227,141600,73842190,908,907,908,907,424
20241227,141500,73457404,907,907,907,907,0
20241227,141400,73457404,907,907,907,907,0
20241227,141300,73457404,907,904,907,904,23
20241227,141200,73436606,903,903,903,903,0
20241227,141100,73436606,903,903,903,903,0
20241227,141000,73436606,903,903,903,903,0
20241227,140900,73436606,903,906,906,903,215
20241227,140800,73242458,908,908,908,908,0
20241227,140700,73242458,908,908,908,908,0
20241227,140600,73242458,908,908,908,908,0
20241227,140500,73242458,908,908,908,908,0
20241227,140400,73242458,908,908,908,908,0
20241227,140300,73242458,908,908,908,908,0
20241227,140200,73242458,908,908,908,908,0
20241227,140100,73242458,908,908,908,908,0
20241227,140000,73242458,908,908,908,908,0
20241227,135900,73242458,908,908,908,908,0
20241227,135800,73242458,908,908,908,908,0
20241227,135700,73242458,908,908,908,908,0
20241227,135600,73242458,908,908,908,908,0
20241227,135500,73242458,908,908,908,908,0
20241227,135400,73242458,908,908,908,908,0
20241227,135300,73242458,908,908,908,908,0
20241227,135200,73242458,908,908,908,908,0
20241227,135100,73242458,908,908,908,908,100
20241227,135000,73151658,908,908,908,908,0
20241227,134900,73151658,908,908,908,908,0
20241227,134800,73151658,908,908,908,908,0
20241227,134700,73151658,908,908,908,908,0
20241227,134600,73151658,908,908,908,908,0
20241227,134500,73151658,908,908,908,908,0
20241227,134400,73151658,908,908,908,908,0
20241227,134300,73151658,908,908,908,908,0
20241227,134200,73151658,908,908,908,908,0
20241227,134100,73151658,908,908,908,908,0
20241227,134000,73151658,908,908,908,908,0
20241227,133900,73151658,908,908,908,908,0
20241227,133800,73151658,908,908,908,908,0
20241227,133700,73151658,908,908,908,908,0
20241227,133600,73151658,908,908,908,908,0
20241227,133500,73151658,908,908,908,908,0
20241227,133400,73151658,908,908,908,908,2
20241227,133300,73149842,908,905,908,903,722
20241227,133200,72495518,905,905,905,905,0
20241227,133100,72495518,905,905,905,905,0
20241227,133000,72495518,905,905,905,905,0
20241227,132900,72495518,905,905,905,905,0
20241227,132800,72495518,905,905,905,905,1
20241227,132700,72494613,904,904,904,904,0
20241227,132600,72494613,904,904,904,904,0
20241227,132500,72494613,904,904,904,904,0
20241227,132400,72494613,904,904,904,904,118
20241227,132300,72387941,903,903,903,903,0
20241227,132200,72387941,903,903,903,903,0
20241227,132100,72387941,903,903,903,903,0
20241227,132000,72387941,903,903,903,903,265
20241227,131900,72148646,904,904,904,904,0
20241227,131800,72148646,904,904,904,904,33
20241227,131700,72118814,903,903,903,903,0
20241227,131600,72118814,903,903,903,903,0
20241227,131500,72118814,903,903,903,903,0
20241227,131400,72118814,903,903,903,903,0
20241227,131300,72118814,903,903,903,903,0
20241227,131200,72118814,903,903,903,903,100
20241227,131100,72028514,904,904,904,904,0
20241227,131000,72028514,904,904,904,904,0
20241227,130900,72028514,904,904,904,904,177
20241227,130800,71868506,904,904,904,904,0
20241227,130700,71868506,904,904,904,904,0
20241227,130600,71868506,904,904,904,904,12
20241227,130500,71857658,907,907,907,907,0
20241227,130400,71857658,907,904,907,904,60
20241227,130300,71803268,904,904,904,904,0
20241227,130200,71803268,904,904,904,904,0
20241227,130100,71803268,904,904,904,904,0
20241227,130000,71803268,904,907,907,904,514
20241227,125900,71338570,907,907,907,907,20
20241227,125800,71320430,907,907,907,907,0
20241227,125700,71320430,907,907,907,907,0
20241227,125600,71320430,907,907,907,907,20
20241227,125500,71302290,905,905,905,905,0
20241227,125400,71302290,905,905,905,905,0
20241227,125300,71302290,905,905,905,905,0
20241227,125200,71302290,905,905,905,905,0
20241227,125100,71302290,905,905,905,905,0
20241227,125000,71302290,905,905,905,905,0
20241227,124900,71302290,905,905,905,905,0
20241227,124800,71302290,905,905,905,905,16
20241227,124700,71287810,907,907,907,907,0
20241227,124600,71287810,907,907,907,907,0
20241227,124500,71287810,907,906,907,906,118
20241227,124400,71180901,906,906,906,906,0
20241227,124300,71180901,906,906,906,906,0
20241227,124200,71180901,906,906,906,906,0
20241227,124100,71180901,906,906,906,906,1
20241227,124000,71179995,903,906,906,903,50
20241227,123900,71134806,907,907,907,907,0
20241227,123800,71134806,907,907,907,907,0
20241227,123700,71134806,907,907,907,907,0
20241227,123600,71134806,907,907,907,907,0
20241227,123500,71134806,907,907,907,907,0
20241227,123400,71134806,907,907,907,907,0
20241227,123300,71134806,907,907,907,907,0
20241227,123200,71134806,907,907,907,907,0
20241227,123100,71134806,907,907,907,907,1
20241227,123000,71133899,907,907,907,907,0
20241227,122900,71133899,907,907,907,907,0
20241227,122800,71133899,907,907,907,907,0
20241227,122700,71133899,907,906,907,906,118
20241227,122600,71026990,906,906,906,906,0
20241227,122500,71026990,906,906,906,906,0
20241227,122400,71026990,906,906,906,906,0
20241227,122300,71026990,906,906,906,906,1
20241227,122200,71026084,903,903,903,903,0
20241227,122100,71026084,903,903,903,903,0
20241227,122000,71026084,903,903,903,903,0
20241227,121900,71026084,903,903,903,903,0
20241227,121800,71026084,903,903,903,903,0
20241227,121700,71026084,903,903,903,903,0
20241227,121600,71026084,903,903,903,903,0
20241227,121500,71026084,903,904,904,903,83
20241227,121400,70951081,902,902,902,902,0
20241227,121300,70951081,902,902,902,902,0
20241227,121200,70951081,902,902,902,902,0
20241227,121100,70951081,902,902,902,902,0
20241227,121000,70951081,902,902,902,902,0
20241227,120900,70951081,902,902,902,902,0
20241227,120800,70951081,902,902,902,902,0
20241227,120700,70951081,902,902,902,902,0
20241227,120600,70951081,902,902,902,902,0
20241227,120500,70951081,902,902,902,902,0
20241227,120400,70951081,902,902,902,902,0
20241227,120300,70951081,902,902,902,902,0
20241227,120200,70951081,902,902,902,902,0
20241227,120100,70951081,902,902,902,902,0
20241227,120000,70951081,902,902,902,902,0
20241227,115900,70951081,902,902,902,902,0
20241227,115800,70951081,902,902,902,902,0
20241227,115700,70951081,902,902,902,902,48
20241227,115600,70907785,902,902,902,902,54
20241227,115500,70859077,906,906,906,906,0
20241227,115400,70859077,906,906,906,906,0
20241227,115300,70859077,906,906,906,906,0
20241227,115200,70859077,906,906,906,906,0
20241227,115100,70859077,906,906,906,906,0
20241227,115000,70859077,906,906,906,906,0
20241227,114900,70859077,906,906,906,906,2
20241227,114800,70857265,901,901,901,901,540
20241227,114700,70370725,901,901,901,901,0
20241227,114600,70370725,901,901,901,901,0
20241227,114500,70370725,901,901,901,901,0
20241227,114400,70370725,901,901,901,901,24
20241227,114300,70349101,899,899,899,899,0
20241227,114200,70349101,899,899,899,899,0
20241227,114100,70349101,899,899,899,899,0
20241227,114000,70349101,899,899,899,899,0
20241227,113900,70349101,899,899,899,899,0
20241227,113800,70349101,899,899,899,899,0
20241227,113700,70349101,899,902,902,899,2187
20241227,113600,68382163,902,902,902,902,0
20241227,113500,68382163,902,902,902,902,0
20241227,113400,68382163,902,902,902,902,0
20241227,113300,68382163,902,902,902,902,0
20241227,113200,68382163,902,902,902,902,0
20241227,113100,68382163,902,902,902,902,0
20241227,113000,68382163,902,902,902,902,0
20241227,112900,68382163,902,902,902,902,0
20241227,112800,68382163,902,902,902,902,48
20241227,112700,68338867,910,910,910,910,0
20241227,112600,68338867,910,910,910,910,0
20241227,112500,68338867,910,910,910,910,0
20241227,112400,68338867,910,907,910,907,300
20241227,112300,68065871,899,899,899,899,0
20241227,112200,68065871,899,905,905,899,216
20241227,112100,67871327,905,905,905,905,0
20241227,112000,67871327,905,905,905,905,0
20241227,111900,67871327,905,905,905,905,90
20241227,111800,67789877,905,905,905,905,0
20241227,111700,67789877,905,905,905,905,0
20241227,111600,67789877,905,905,905,905,0
20241227,111500,67789877,905,905,905,905,0
20241227,111400,67789877,905,905,905,905,0
20241227,111300,67789877,905,905,905,905,0
20241227,111200,67789877,905,905,905,905,0
20241227,111100,67789877,905,905,905,905,0
20241227,111000,67789877,905,905,905,905,50
20241227,110900,67744627,905,905,905,905,0
20241227,110800,67744627,905,905,905,905,7
20241227,110700,67738292,905,905,905,904,531
20241227,110600,67258237,907,907,907,907,0
20241227,110500,67258237,907,907,907,907,0
20241227,110400,67258237,907,907,907,907,0
20241227,110300,67258237,907,907,907,907,0
20241227,110200,67258237,907,907,907,907,30
20241227,110100,67231027,907,907,907,907,1051
20241227,110000,66277770,909,909,909,909,0
20241227,105900,66277770,909,910,910,909,27180
20241227,105800,41543971,911,911,911,911,0
20241227,105700,41543971,911,911,911,911,0
20241227,105600,41543971,911,911,911,911,0
20241227,105500,41543971,911,911,911,911,0
20241227,105400,41543971,911,911,911,911,100
20241227,105300,41452871,911,911,911,911,0
20241227,105200,41452871,911,911,911,911,0
20241227,105100,41452871,911,911,911,911,0
20241227,105000,41452871,911,911,911,911,10
20241227,104900,41443761,910,915,915,910,31
20241227,104800,41415501,911,911,911,911,0
20241227,104700,41415501,911,911,911,911,0
20241227,104600,41415501,911,911,911,911,0
20241227,104500,41415501,911,911,911,911,0
20241227,104400,41415501,911,911,911,911,0
20241227,104300,41415501,911,911,911,911,0
20241227,104200,41415501,911,911,911,911,356
20241227,104100,41091185,911,911,911,911,444
20241227,104000,40686701,912,912,912,912,0
20241227,103900,40686701,912,913,913,912,324
20241227,103800,40391212,913,913,913,913,0
20241227,103700,40391212,913,913,913,913,0
20241227,103600,40391212,913,913,913,913,9
20241227,103500,40382995,912,912,912,912,0
20241227,103400,40382995,912,912,912,912,0
20241227,103300,40382995,912,912,912,912,0
20241227,103200,40382995,912,912,912,912,14
20241227,103100,40370227,918,918,918,918,0
20241227,103000,40370227,918,917,918,917,400
20241227,102900,40003398,913,913,913,913,0
20241227,102800,40003398,913,913,913,913,0
20241227,102700,40003398,913,913,913,913,0
20241227,102600,40003398,913,913,913,913,0
20241227,102500,40003398,913,913,913,913,0
20241227,102400,40003398,913,913,913,913,0
20241227,102300,40003398,913,913,913,913,0
20241227,102200,40003398,913,913,913,913,0
20241227,102100,40003398,913,913,913,913,0
20241227,102000,40003398,913,913,913,913,0
20241227,101900,40003398,913,913,913,913,0
20241227,101800,40003398,913,913,913,913,10
20241227,101700,39994268,912,912,912,912,50
20241227,101600,39948668,913,913,913,913,0
20241227,101500,39948668,913,913,913,913,0
20241227,101400,39948668,913,913,913,913,0
20241227,101300,39948668,913,913,913,913,0
20241227,101200,39948668,913,913,913,913,0
20241227,101100,39948668,913,913,913,913,0
20241227,101000,39948668,913,914,914,913,1187
20241227,100900,38863863,918,915,918,915,13
20241227,100800,38851959,918,915,918,915,401
20241227,100700,38484687,915,915,915,915,0
20241227,100600,38484687,915,915,915,915,0
20241227,100500,38484687,915,915,915,915,0
20241227,100400,38484687,915,914,915,914,568
20241227,100300,37965532,914,912,914,912,4504
20241227,100200,33856433,912,912,912,912,2
20241227,100100,33854609,912,912,912,912,0
20241227,100000,33854609,912,912,912,912,10
20241227,095900,33845489,912,908,912,908,2157
20241227,095800,31878837,908,908,908,908,0
20241227,095700,31878837,908,908,908,908,1000
20241227,095600,30970837,908,908,908,908,0
20241227,095500,30970837,908,907,908,907,46
20241227,095400,30929114,907,907,907,907,0
20241227,095300,30929114,907,907,907,907,0
20241227,095200,30929114,907,907,907,907,0
20241227,095100,30929114,907,907,907,907,0
20241227,095000,30929114,907,907,907,907,0
20241227,094900,30929114,907,907,907,907,0
20241227,094800,30929114,907,907,907,907,0
20241227,094700,30929114,907,907,907,907,0
20241227,094600,30929114,907,907,907,907,0
20241227,094500,30929114,907,907,907,907,0
20241227,094400,30929114,907,907,907,907,0
20241227,094300,30929114,907,907,907,907,0
20241227,094200,30929114,907,899,907,898,4518
20241227,094100,26871914,899,901,901,899,3837
20241227,094000,23416058,908,908,908,908,0
20241227,093900,23416058,908,908,908,901,2402
20241227,093800,21251842,901,902,908,901,330
20241227,093700,20954315,908,908,908,908,0
20241227,093600,20954315,908,901,908,901,7510
20241227,093500,14183873,901,901,901,901,0
20241227,093400,14183873,901,904,904,901,3038
20241227,093300,11439093,908,904,908,903,44
20241227,093200,11399344,908,908,908,905,12
20241227,093100,11388451,908,908,908,901,8
20241227,093000,11381195,907,907,907,907,10
20241227,092900,11372125,908,908,908,908,5
20241227,092800,11367585,908,908,908,908,0
20241227,092700,11367585,908,899,908,899,1526
20241227,092600,9995502,908,907,908,907,30
20241227,092500,9968291,907,906,907,906,8
20241227,092400,9961036,898,900,900,898,1933
20241227,092300,8223892,900,901,901,900,1143
20241227,092200,7194614,901,903,903,901,395
20241227,092100,6838316,904,904,904,904,53
20241227,092000,6790404,908,905,908,905,52
20241227,091900,6743341,910,907,910,906,3335
20241227,091800,3718545,910,910,910,910,1
20241227,091700,3717635,910,910,910,908,1019
20241227,091600,2792365,913,913,913,913,0
20241227,091500,2792365,913,913,913,913,5
20241227,091400,2787800,913,913,913,913,0
20241227,091300,2787800,913,912,913,912,1003
20241227,091200,1873061,914,914,914,914,0
20241227,091100,1873061,914,914,914,914,30
20241227,091000,1845641,914,914,914,914,114
20241227,090900,1741445,915,915,915,915,30
20241227,090800,1713995,910,910,910,910,0
20241227,090700,1713995,910,910,910,910,0
20241227,090600,1713995,910,910,910,910,4
20241227,090500,1710355,909,915,915,909,1389
20241227,090400,440986,922,922,922,922,10
20241227,090300,431766,923,923,923,923,54
20241227,090200,381924,923,923,923,923,3
20241227,090100,379155,911,911,911,911,0
20241227,090000,379155,911,910,925,910,415