KissMeData/263020/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205800,295439110,3060,3060,3060,3060,8239
20241227,205700,295439110,3060,3060,3060,3060,0
20241227,205600,295439110,3060,3060,3060,3060,0
20241227,205500,295439110,3060,3060,3060,3060,0
20241227,205400,295439110,3060,3060,3060,3060,0
20241227,205300,295439110,3060,3060,3060,3060,0
20241227,205200,295439110,3060,3060,3060,3060,0
20241227,205100,295439110,3060,3060,3060,3060,0
20241227,205000,295439110,3060,3060,3060,3060,0
20241227,204900,295439110,3060,3060,3060,3060,0
20241227,204800,295439110,3060,3060,3060,3060,0
20241227,204700,295439110,3060,3060,3060,3060,0
20241227,204600,295439110,3060,3060,3060,3060,0
20241227,204500,295439110,3060,3060,3060,3060,0
20241227,204400,295439110,3060,3060,3060,3060,0
20241227,204300,295439110,3060,3060,3060,3060,0
20241227,204200,295439110,3060,3060,3060,3060,0
20241227,204100,295439110,3060,3060,3060,3060,0
20241227,204000,295439110,3060,3060,3060,3060,0
20241227,203900,295439110,3060,3060,3060,3060,0
20241227,203800,295439110,3060,3060,3060,3060,0
20241227,203700,295439110,3060,3060,3060,3060,0
20241227,203600,295439110,3060,3060,3060,3060,0
20241227,203500,295439110,3060,3060,3060,3060,0
20241227,203400,295439110,3060,3060,3060,3060,0
20241227,203300,295439110,3060,3060,3060,3060,0
20241227,203200,295439110,3060,3060,3060,3060,0
20241227,203100,295439110,3060,3060,3060,3060,0
20241227,203000,295439110,3060,3060,3060,3060,0
20241227,202900,295439110,3060,3060,3060,3060,0
20241227,202800,295439110,3060,3060,3060,3060,8239
20241227,202700,295439110,3060,3060,3060,3060,0
20241227,202600,295439110,3060,3060,3060,3060,0
20241227,202500,295439110,3060,3060,3060,3060,0
20241227,202400,295439110,3060,3060,3060,3060,0
20241227,202300,295439110,3060,3060,3060,3060,0
20241227,202200,295439110,3060,3060,3060,3060,0
20241227,202100,295439110,3060,3060,3060,3060,0
20241227,202000,295439110,3060,3060,3060,3060,0
20241227,201900,295439110,3060,3060,3060,3060,0
20241227,201800,295439110,3060,3060,3060,3060,0
20241227,201700,295439110,3060,3060,3060,3060,0
20241227,201600,295439110,3060,3060,3060,3060,0
20241227,201500,295439110,3060,3060,3060,3060,0
20241227,201400,295439110,3060,3060,3060,3060,0
20241227,201300,295439110,3060,3060,3060,3060,0
20241227,201200,295439110,3060,3060,3060,3060,0
20241227,201100,295439110,3060,3060,3060,3060,0
20241227,201000,295439110,3060,3060,3060,3060,0
20241227,200900,295439110,3060,3060,3060,3060,0
20241227,200800,295439110,3060,3060,3060,3060,0
20241227,200700,295439110,3060,3060,3060,3060,0
20241227,200600,295439110,3060,3060,3060,3060,0
20241227,200500,295439110,3060,3060,3060,3060,0
20241227,200400,295439110,3060,3060,3060,3060,0
20241227,200300,295439110,3060,3060,3060,3060,0
20241227,200200,295439110,3060,3060,3060,3060,0
20241227,200100,295439110,3060,3060,3060,3060,0
20241227,200000,295439110,3060,3060,3060,3060,0
20241227,195900,295439110,3060,3060,3060,3060,0
20241227,195800,295439110,3060,3060,3060,3060,8239
20241227,195700,295439110,3060,3060,3060,3060,0
20241227,195600,295439110,3060,3060,3060,3060,0
20241227,195500,295439110,3060,3060,3060,3060,0
20241227,195400,295439110,3060,3060,3060,3060,0
20241227,195300,295439110,3060,3060,3060,3060,0
20241227,195200,295439110,3060,3060,3060,3060,0
20241227,195100,295439110,3060,3060,3060,3060,0
20241227,195000,295439110,3060,3060,3060,3060,0
20241227,194900,295439110,3060,3060,3060,3060,0
20241227,194800,295439110,3060,3060,3060,3060,0
20241227,194700,295439110,3060,3060,3060,3060,0
20241227,194600,295439110,3060,3060,3060,3060,0
20241227,194500,295439110,3060,3060,3060,3060,0
20241227,194400,295439110,3060,3060,3060,3060,0
20241227,194300,295439110,3060,3060,3060,3060,0
20241227,194200,295439110,3060,3060,3060,3060,0
20241227,194100,295439110,3060,3060,3060,3060,0
20241227,194000,295439110,3060,3060,3060,3060,0
20241227,193900,295439110,3060,3060,3060,3060,0
20241227,193800,295439110,3060,3060,3060,3060,0
20241227,193700,295439110,3060,3060,3060,3060,0
20241227,193600,295439110,3060,3060,3060,3060,0
20241227,193500,295439110,3060,3060,3060,3060,0
20241227,193400,295439110,3060,3060,3060,3060,0
20241227,193300,295439110,3060,3060,3060,3060,0
20241227,193200,295439110,3060,3060,3060,3060,0
20241227,193100,295439110,3060,3060,3060,3060,0
20241227,193000,295439110,3060,3060,3060,3060,0
20241227,192900,295439110,3060,3060,3060,3060,0
20241227,192800,295439110,3060,3060,3060,3060,8239
20241227,192700,295439110,3060,3060,3060,3060,0
20241227,192600,295439110,3060,3060,3060,3060,0
20241227,192500,295439110,3060,3060,3060,3060,0
20241227,192400,295439110,3060,3060,3060,3060,0
20241227,192300,295439110,3060,3060,3060,3060,0
20241227,192200,295439110,3060,3060,3060,3060,0
20241227,192100,295439110,3060,3060,3060,3060,0
20241227,192000,295439110,3060,3060,3060,3060,0
20241227,191900,295439110,3060,3060,3060,3060,0
20241227,191800,295439110,3060,3060,3060,3060,0
20241227,191700,295439110,3060,3060,3060,3060,0
20241227,191600,295439110,3060,3060,3060,3060,0
20241227,191500,295439110,3060,3060,3060,3060,0
20241227,191400,295439110,3060,3060,3060,3060,0
20241227,191300,295439110,3060,3060,3060,3060,0
20241227,191200,295439110,3060,3060,3060,3060,0
20241227,191100,295439110,3060,3060,3060,3060,0
20241227,191000,295439110,3060,3060,3060,3060,0
20241227,190900,295439110,3060,3060,3060,3060,0
20241227,190800,295439110,3060,3060,3060,3060,0
20241227,190700,295439110,3060,3060,3060,3060,0
20241227,190600,295439110,3060,3060,3060,3060,0
20241227,190500,295439110,3060,3060,3060,3060,0
20241227,190400,295439110,3060,3060,3060,3060,0
20241227,190300,295439110,3060,3060,3060,3060,0
20241227,190200,295439110,3060,3060,3060,3060,0
20241227,190100,295439110,3060,3060,3060,3060,0
20241227,190000,295439110,3060,3060,3060,3060,0
20241227,185900,295439110,3060,3060,3060,3060,0
20241227,185800,295439110,3060,3060,3060,3060,8239
20241227,185700,295439110,3060,3060,3060,3060,0
20241227,185600,295439110,3060,3060,3060,3060,0
20241227,185500,295439110,3060,3060,3060,3060,0
20241227,185400,295439110,3060,3060,3060,3060,0
20241227,185300,295439110,3060,3060,3060,3060,0
20241227,185200,295439110,3060,3060,3060,3060,0
20241227,185100,295439110,3060,3060,3060,3060,0
20241227,185000,295439110,3060,3060,3060,3060,0
20241227,184900,295439110,3060,3060,3060,3060,0
20241227,184800,295439110,3060,3060,3060,3060,0
20241227,184700,295439110,3060,3060,3060,3060,0
20241227,184600,295439110,3060,3060,3060,3060,0
20241227,184500,295439110,3060,3060,3060,3060,0
20241227,184400,295439110,3060,3060,3060,3060,0
20241227,184300,295439110,3060,3060,3060,3060,0
20241227,184200,295439110,3060,3060,3060,3060,0
20241227,184100,295439110,3060,3060,3060,3060,0
20241227,184000,295439110,3060,3060,3060,3060,0
20241227,183900,295439110,3060,3060,3060,3060,0
20241227,183800,295439110,3060,3060,3060,3060,0
20241227,183700,295439110,3060,3060,3060,3060,0
20241227,183600,295439110,3060,3060,3060,3060,0
20241227,183500,295439110,3060,3060,3060,3060,0
20241227,183400,295439110,3060,3060,3060,3060,0
20241227,183300,295439110,3060,3060,3060,3060,0
20241227,183200,295439110,3060,3060,3060,3060,0
20241227,183100,295439110,3060,3060,3060,3060,0
20241227,183000,295439110,3060,3060,3060,3060,0
20241227,182900,295439110,3060,3060,3060,3060,0
20241227,182800,295439110,3060,3060,3060,3060,8239
20241227,182700,295439110,3060,3060,3060,3060,0
20241227,182600,295439110,3060,3060,3060,3060,0
20241227,182500,295439110,3060,3060,3060,3060,0
20241227,182400,295439110,3060,3060,3060,3060,0
20241227,182300,295439110,3060,3060,3060,3060,0
20241227,182200,295439110,3060,3060,3060,3060,0
20241227,182100,295439110,3060,3060,3060,3060,0
20241227,182000,295439110,3060,3060,3060,3060,0
20241227,181900,295439110,3060,3060,3060,3060,0
20241227,181800,295439110,3060,3060,3060,3060,0
20241227,181700,295439110,3060,3060,3060,3060,0
20241227,181600,295439110,3060,3060,3060,3060,0
20241227,181500,295439110,3060,3060,3060,3060,0
20241227,181400,295439110,3060,3060,3060,3060,0
20241227,181300,295439110,3060,3060,3060,3060,0
20241227,181200,295439110,3060,3060,3060,3060,0
20241227,181100,295439110,3060,3060,3060,3060,0
20241227,181000,295439110,3060,3060,3060,3060,0
20241227,180900,295439110,3060,3060,3060,3060,0
20241227,180800,295439110,3060,3060,3060,3060,0
20241227,180700,295439110,3060,3060,3060,3060,0
20241227,180600,295439110,3060,3060,3060,3060,0
20241227,180500,295439110,3060,3060,3060,3060,0
20241227,180400,295439110,3060,3060,3060,3060,0
20241227,180300,295439110,3060,3060,3060,3060,0
20241227,180200,295439110,3060,3060,3060,3060,0
20241227,180100,295439110,3060,3060,3060,3060,0
20241227,180000,295439110,3060,3060,3060,3060,0
20241227,175900,295439110,3060,3060,3060,3060,0
20241227,175800,295439110,3060,3060,3060,3060,8239
20241227,175700,295439110,3060,3060,3060,3060,0
20241227,175600,295439110,3060,3060,3060,3060,0
20241227,175500,295439110,3060,3060,3060,3060,0
20241227,175400,295439110,3060,3060,3060,3060,0
20241227,175300,295439110,3060,3060,3060,3060,0
20241227,175200,295439110,3060,3060,3060,3060,0
20241227,175100,295439110,3060,3060,3060,3060,0
20241227,175000,295439110,3060,3060,3060,3060,0
20241227,174900,295439110,3060,3060,3060,3060,0
20241227,174800,295439110,3060,3060,3060,3060,0
20241227,174700,295439110,3060,3060,3060,3060,0
20241227,174600,295439110,3060,3060,3060,3060,0
20241227,174500,295439110,3060,3060,3060,3060,0
20241227,174400,295439110,3060,3060,3060,3060,0
20241227,174300,295439110,3060,3060,3060,3060,0
20241227,174200,295439110,3060,3060,3060,3060,0
20241227,174100,295439110,3060,3060,3060,3060,0
20241227,174000,295439110,3060,3060,3060,3060,0
20241227,173900,295439110,3060,3060,3060,3060,0
20241227,173800,295439110,3060,3060,3060,3060,0
20241227,173700,295439110,3060,3060,3060,3060,0
20241227,173600,295439110,3060,3060,3060,3060,0
20241227,173500,295439110,3060,3060,3060,3060,0
20241227,173400,295439110,3060,3060,3060,3060,0
20241227,173300,295439110,3060,3060,3060,3060,0
20241227,173200,295439110,3060,3060,3060,3060,0
20241227,173100,295439110,3060,3060,3060,3060,0
20241227,173000,295439110,3060,3060,3060,3060,0
20241227,172900,295439110,3060,3060,3060,3060,0
20241227,172800,295439110,3060,3060,3060,3060,8239
20241227,172700,295439110,3060,3060,3060,3060,0
20241227,172600,295439110,3060,3060,3060,3060,0
20241227,172500,295439110,3060,3060,3060,3060,0
20241227,172400,295439110,3060,3060,3060,3060,0
20241227,172300,295439110,3060,3060,3060,3060,0
20241227,172200,295439110,3060,3060,3060,3060,0
20241227,172100,295439110,3060,3060,3060,3060,0
20241227,172000,295439110,3060,3060,3060,3060,0
20241227,171900,295439110,3060,3060,3060,3060,0
20241227,171800,295439110,3060,3060,3060,3060,0
20241227,171700,295439110,3060,3060,3060,3060,0
20241227,171600,295439110,3060,3060,3060,3060,0
20241227,171500,295439110,3060,3060,3060,3060,0
20241227,171400,295439110,3060,3060,3060,3060,0
20241227,171300,295439110,3060,3060,3060,3060,0
20241227,171200,295439110,3060,3060,3060,3060,0
20241227,171100,295439110,3060,3060,3060,3060,0
20241227,171000,295439110,3060,3060,3060,3060,0
20241227,170900,295439110,3060,3060,3060,3060,0
20241227,170800,295439110,3060,3060,3060,3060,0
20241227,170700,295439110,3060,3060,3060,3060,0
20241227,170600,295439110,3060,3060,3060,3060,0
20241227,170500,295439110,3060,3060,3060,3060,0
20241227,170400,295439110,3060,3060,3060,3060,0
20241227,170300,295439110,3060,3060,3060,3060,0
20241227,170200,295439110,3060,3060,3060,3060,0
20241227,170100,295439110,3060,3060,3060,3060,0
20241227,170000,295439110,3060,3060,3060,3060,0
20241227,165900,295439110,3060,3060,3060,3060,0
20241227,165800,295439110,3060,3060,3060,3060,8239
20241227,165700,295439110,3060,3060,3060,3060,0
20241227,165600,295439110,3060,3060,3060,3060,0
20241227,165500,295439110,3060,3060,3060,3060,0
20241227,165400,295439110,3060,3060,3060,3060,0
20241227,165300,295439110,3060,3060,3060,3060,0
20241227,165200,295439110,3060,3060,3060,3060,0
20241227,165100,295439110,3060,3060,3060,3060,0
20241227,165000,295439110,3060,3060,3060,3060,0
20241227,164900,295439110,3060,3060,3060,3060,0
20241227,164800,295439110,3060,3060,3060,3060,0
20241227,164700,295439110,3060,3060,3060,3060,0
20241227,164600,295439110,3060,3060,3060,3060,0
20241227,164500,295439110,3060,3060,3060,3060,0
20241227,164400,295439110,3060,3060,3060,3060,0
20241227,164300,295439110,3060,3060,3060,3060,0
20241227,164200,295439110,3060,3060,3060,3060,0
20241227,164100,295439110,3060,3060,3060,3060,0
20241227,164000,295439110,3060,3060,3060,3060,0
20241227,163900,295439110,3060,3060,3060,3060,0
20241227,163800,295439110,3060,3060,3060,3060,0
20241227,163700,295439110,3060,3060,3060,3060,0
20241227,163600,295439110,3060,3060,3060,3060,0
20241227,163500,295439110,3060,3060,3060,3060,0
20241227,163400,295439110,3060,3060,3060,3060,0
20241227,163300,295439110,3060,3060,3060,3060,0
20241227,163200,295439110,3060,3060,3060,3060,0
20241227,163100,295439110,3060,3060,3060,3060,0
20241227,163000,295439110,3060,3060,3060,3060,0
20241227,162900,295439110,3060,3060,3060,3060,0
20241227,162800,295439110,3060,3060,3060,3060,8239
20241227,162700,295439110,3060,3060,3060,3060,0
20241227,162600,295439110,3060,3060,3060,3060,0
20241227,162500,295439110,3060,3060,3060,3060,0
20241227,162400,295439110,3060,3060,3060,3060,0
20241227,162300,295439110,3060,3060,3060,3060,0
20241227,162200,295439110,3060,3060,3060,3060,0
20241227,162100,295439110,3060,3060,3060,3060,0
20241227,162000,295439110,3060,3060,3060,3060,0
20241227,161900,295439110,3060,3060,3060,3060,0
20241227,161800,295439110,3060,3060,3060,3060,0
20241227,161700,295439110,3060,3060,3060,3060,0
20241227,161600,295439110,3060,3060,3060,3060,0
20241227,161500,295439110,3060,3060,3060,3060,0
20241227,161400,295439110,3060,3060,3060,3060,0
20241227,161300,295439110,3060,3060,3060,3060,0
20241227,161200,295439110,3060,3060,3060,3060,0
20241227,161100,295439110,3060,3060,3060,3060,0
20241227,161000,295439110,3060,3060,3060,3060,0
20241227,160900,295439110,3060,3060,3060,3060,0
20241227,160800,295439110,3060,3060,3060,3060,0
20241227,160700,295439110,3060,3060,3060,3060,0
20241227,160600,295439110,3060,3060,3060,3060,0
20241227,160500,295439110,3060,3060,3060,3060,0
20241227,160400,295439110,3060,3060,3060,3060,0
20241227,160300,295439110,3060,3060,3060,3060,0
20241227,160200,295439110,3060,3060,3060,3060,0
20241227,160100,295439110,3060,3060,3060,3060,0
20241227,160000,295439110,3060,3060,3060,3060,0
20241227,155900,295439110,3060,3060,3060,3060,0
20241227,155800,295439110,3060,3060,3060,3060,8239
20241227,155700,295439110,3060,3060,3060,3060,0
20241227,155600,295439110,3060,3060,3060,3060,0
20241227,155500,295439110,3060,3060,3060,3060,0
20241227,155400,295439110,3060,3060,3060,3060,0
20241227,155300,295439110,3060,3060,3060,3060,0
20241227,155200,295439110,3060,3060,3060,3060,0
20241227,155100,295439110,3060,3060,3060,3060,0
20241227,155000,295439110,3060,3060,3060,3060,0
20241227,154900,295439110,3060,3060,3060,3060,0
20241227,154800,295439110,3060,3060,3060,3060,0
20241227,154700,295439110,3060,3060,3060,3060,0
20241227,154600,295439110,3060,3060,3060,3060,0
20241227,154500,295439110,3060,3060,3060,3060,0
20241227,154400,295439110,3060,3060,3060,3060,0
20241227,154300,295439110,3060,3060,3060,3060,0
20241227,154200,295439110,3060,3060,3060,3060,0
20241227,154100,295439110,3060,3060,3060,3060,0
20241227,154000,295439110,3060,3060,3060,3060,0
20241227,153900,295439110,3060,3060,3060,3060,0
20241227,153800,295439110,3060,3060,3060,3060,0
20241227,153700,295439110,3060,3060,3060,3060,0
20241227,153600,295439110,3060,3060,3060,3060,0
20241227,153500,295439110,3060,3060,3060,3060,0
20241227,153400,295439110,3060,3060,3060,3060,0
20241227,153300,295439110,3060,3060,3060,3060,0
20241227,153200,295439110,3060,3060,3060,3060,0
20241227,153100,295439110,3060,3060,3060,3060,0
20241227,153000,295439110,3060,3060,3060,3060,8239
20241227,152900,270227770,3080,3080,3080,3080,0
20241227,152800,270227770,3080,3080,3080,3080,0
20241227,152700,270227770,3080,3080,3080,3080,0
20241227,152600,270227770,3080,3080,3080,3080,0
20241227,152500,270227770,3080,3080,3080,3080,0
20241227,152400,270227770,3080,3080,3080,3080,0
20241227,152300,270227770,3080,3080,3080,3080,0
20241227,152200,270227770,3080,3080,3080,3080,0
20241227,152100,270227770,3080,3080,3080,3080,0
20241227,152000,270227770,3080,3080,3080,3080,0
20241227,151900,270227770,3080,3090,3105,3070,7134
20241227,151800,248145905,3090,3085,3090,3075,17
20241227,151700,248093580,3075,3075,3075,3075,0
20241227,151600,248093580,3075,3075,3075,3075,0
20241227,151500,248093580,3075,3075,3075,3075,89
20241227,151400,247819905,3075,3075,3075,3075,2
20241227,151300,247813755,3075,3075,3075,3075,30
20241227,151200,247721505,3075,3075,3075,3075,1
20241227,151100,247718430,3075,3075,3075,3075,3
20241227,151000,247709205,3065,3075,3075,3065,143
20241227,150900,247270885,3070,3070,3070,3070,0
20241227,150800,247270885,3070,3070,3070,3070,0
20241227,150700,247270885,3070,3070,3070,3070,89
20241227,150600,246997655,3070,3070,3070,3070,6
20241227,150500,246979235,3070,3070,3070,3070,1
20241227,150400,246976165,3065,3065,3065,3065,28
20241227,150300,246890345,3070,3065,3070,3065,3
20241227,150200,246881140,3070,3070,3070,3070,0
20241227,150100,246881140,3070,3070,3070,3070,1
20241227,150000,246878070,3070,3070,3070,3070,1
20241227,145900,246875000,3075,3075,3075,3075,1
20241227,145800,246871925,3065,3065,3065,3065,0
20241227,145700,246871925,3065,3065,3065,3065,170
20241227,145600,246350875,3075,3075,3075,3075,0
20241227,145500,246350875,3075,3075,3075,3075,3
20241227,145400,246341650,3070,3070,3070,3070,0
20241227,145300,246341650,3070,3070,3070,3070,1110
20241227,145200,242933950,3075,3075,3075,3075,2
20241227,145100,242927800,3075,3075,3075,3075,0
20241227,145000,242927800,3075,3075,3075,3075,10
20241227,144900,242897050,3075,3075,3075,3075,1
20241227,144800,242893975,3070,3075,3075,3070,6
20241227,144700,242875545,3070,3070,3070,3070,5
20241227,144600,242860195,3075,3075,3075,3075,1
20241227,144500,242857120,3075,3075,3075,3075,30
20241227,144400,242764870,3080,3080,3080,3080,8
20241227,144300,242740230,3085,3085,3085,3085,0
20241227,144200,242740230,3085,3085,3085,3085,1
20241227,144100,242737145,3085,3085,3085,3085,2
20241227,144000,242730975,3085,3085,3085,3085,1
20241227,143900,242727890,3085,3085,3085,3085,0
20241227,143800,242727890,3085,3085,3085,3085,0
20241227,143700,242727890,3085,3085,3085,3085,1
20241227,143600,242724805,3085,3085,3085,3085,1
20241227,143500,242721720,3085,3085,3085,3085,0
20241227,143400,242721720,3085,3085,3085,3085,1
20241227,143300,242718635,3085,3085,3085,3085,2
20241227,143200,242712465,3085,3085,3085,3085,0
20241227,143100,242712465,3085,3085,3085,3085,0
20241227,143000,242712465,3085,3085,3085,3085,1
20241227,142900,242709380,3085,3085,3085,3085,1
20241227,142800,242706295,3075,3075,3075,3075,4
20241227,142700,242693995,3080,3080,3080,3080,0
20241227,142600,242693995,3080,3080,3080,3080,3
20241227,142500,242684755,3085,3085,3085,3085,0
20241227,142400,242684755,3085,3085,3085,3085,1
20241227,142300,242681670,3085,3085,3085,3085,0
20241227,142200,242681670,3085,3085,3085,3085,1
20241227,142100,242678585,3085,3085,3085,3085,0
20241227,142000,242678585,3085,3085,3085,3085,1
20241227,141900,242675500,3085,3085,3085,3085,0
20241227,141800,242675500,3085,3080,3085,3080,48
20241227,141700,242527650,3080,3080,3080,3080,0
20241227,141600,242527650,3080,3080,3080,3080,0
20241227,141500,242527650,3080,3080,3080,3080,1
20241227,141400,242524570,3080,3080,3080,3080,3
20241227,141300,242515330,3070,3070,3070,3070,0
20241227,141200,242515330,3070,3075,3075,3070,217
20241227,141100,241849135,3080,3080,3080,3080,2
20241227,141000,241842975,3065,3070,3070,3065,378
20241227,140900,240684375,3075,3075,3075,3075,3
20241227,140800,240675150,3080,3080,3080,3080,1
20241227,140700,240672070,3080,3080,3080,3080,1
20241227,140600,240668990,3080,3080,3080,3080,0
20241227,140500,240668990,3080,3085,3085,3080,244
20241227,140400,239917465,3085,3085,3085,3085,2
20241227,140300,239911295,3090,3090,3090,3090,185
20241227,140200,239339645,3090,3075,3090,3075,1070
20241227,140100,236043370,3075,3075,3075,3075,3
20241227,140000,236034145,3080,3080,3080,3080,3
20241227,135900,236024905,3065,3065,3065,3065,0
20241227,135800,236024905,3065,3070,3070,3065,1769
20241227,135700,230595145,3080,3080,3080,3080,0
20241227,135600,230595145,3080,3080,3080,3080,2
20241227,135500,230588985,3080,3080,3080,3080,1
20241227,135400,230585905,3080,3080,3080,3080,0
20241227,135300,230585905,3080,3080,3080,3080,1
20241227,135200,230582825,3080,3080,3080,3080,1
20241227,135100,230579745,3075,3075,3075,3075,0
20241227,135000,230579745,3075,3075,3075,3075,1
20241227,134900,230576670,3080,3080,3080,3080,3
20241227,134800,230567430,3085,3085,3085,3085,0
20241227,134700,230567430,3085,3085,3085,3085,1
20241227,134600,230564345,3085,3085,3085,3085,0
20241227,134500,230564345,3085,3085,3085,3085,1
20241227,134400,230561260,3080,3080,3080,3080,0
20241227,134300,230561260,3080,3080,3080,3080,2
20241227,134200,230555100,3085,3085,3085,3085,1
20241227,134100,230552015,3080,3090,3090,3080,285
20241227,134000,229674200,3080,3080,3080,3080,0
20241227,133900,229674200,3080,3080,3080,3080,1
20241227,133800,229671120,3085,3095,3095,3085,5
20241227,133700,229655675,3090,3090,3090,3090,0
20241227,133600,229655675,3090,3090,3090,3090,0
20241227,133500,229655675,3090,3090,3090,3090,0
20241227,133400,229655675,3090,3090,3090,3090,1
20241227,133300,229652585,3080,3080,3080,3080,0
20241227,133200,229652585,3080,3080,3080,3080,0
20241227,133100,229652585,3080,3085,3085,3080,231
20241227,133000,228941030,3090,3090,3090,3090,1
20241227,132900,228937940,3090,3090,3090,3090,0
20241227,132800,228937940,3090,3090,3090,3090,0
20241227,132700,228937940,3090,3090,3090,3090,2
20241227,132600,228931760,3090,3090,3090,3090,0
20241227,132500,228931760,3090,3090,3090,3090,0
20241227,132400,228931760,3090,3090,3090,3090,1
20241227,132300,228928670,3090,3100,3100,3085,1253
20241227,132200,225058140,3105,3105,3105,3105,1
20241227,132100,225055035,3105,3105,3105,3105,2
20241227,132000,225048825,3090,3095,3100,3090,4
20241227,131900,225036450,3100,3100,3100,3100,1
20241227,131800,225033350,3095,3095,3095,3095,501
20241227,131700,223482755,3090,3085,3090,3085,1284
20241227,131600,219518935,3080,3080,3080,3080,1
20241227,131500,219515855,3065,3065,3065,3065,0
20241227,131400,219515855,3065,3065,3065,3065,303
20241227,131300,218587160,3075,3075,3075,3075,1
20241227,131200,218584085,3080,3080,3080,3080,1
20241227,131100,218581005,3070,3070,3070,3070,0
20241227,131000,218581005,3070,3070,3070,3070,0
20241227,130900,218581005,3070,3075,3075,3065,1666
20241227,130800,213466540,3080,3080,3080,3080,1
20241227,130700,213463460,3065,3065,3065,3065,0
20241227,130600,213463460,3065,3065,3065,3065,0
20241227,130500,213463460,3065,3065,3065,3065,226
20241227,130400,212770770,3080,3080,3080,3080,1
20241227,130300,212767690,3080,3080,3080,3080,0
20241227,130200,212767690,3080,3080,3080,3080,1
20241227,130100,212764610,3080,3080,3080,3080,1
20241227,130000,212761530,3070,3070,3070,3070,10
20241227,125900,212730830,3065,3065,3065,3065,0
20241227,125800,212730830,3065,3065,3065,3065,0
20241227,125700,212730830,3065,3080,3080,3065,1502
20241227,125600,208124665,3080,3080,3080,3080,1
20241227,125500,208121585,3080,3080,3080,3080,1
20241227,125400,208118505,3085,3085,3085,3085,0
20241227,125300,208118505,3085,3085,3085,3085,1
20241227,125200,208115420,3075,3075,3075,3075,0
20241227,125100,208115420,3075,3075,3075,3075,1000
20241227,125000,205040420,3085,3085,3085,3085,2
20241227,124900,205034250,3080,3080,3080,3080,804
20241227,124800,202557930,3080,3080,3080,3080,0
20241227,124700,202557930,3080,3080,3080,3080,0
20241227,124600,202557930,3080,3080,3080,3080,2
20241227,124500,202551770,3075,3075,3075,3075,0
20241227,124400,202551770,3075,3075,3075,3075,1
20241227,124300,202548695,3075,3075,3075,3075,0
20241227,124200,202548695,3075,3080,3080,3075,2
20241227,124100,202542540,3075,3075,3075,3075,0
20241227,124000,202542540,3075,3075,3075,3075,1
20241227,123900,202539465,3075,3075,3075,3075,1
20241227,123800,202536390,3070,3070,3070,3070,0
20241227,123700,202536390,3070,3070,3070,3070,0
20241227,123600,202536390,3070,3070,3070,3070,269
20241227,123500,201710560,3070,3070,3070,3070,1
20241227,123400,201707490,3070,3070,3070,3070,1
20241227,123300,201704420,3070,3070,3070,3070,0
20241227,123200,201704420,3070,3070,3070,3070,0
20241227,123100,201704420,3070,3065,3070,3065,316
20241227,123000,200735875,3065,3065,3065,3065,0
20241227,122900,200735875,3065,3065,3065,3065,0
20241227,122800,200735875,3065,3060,3065,3060,501
20241227,122700,199202465,3060,3060,3060,3060,0
20241227,122600,199202465,3060,3060,3060,3060,0
20241227,122500,199202465,3060,3060,3060,3060,1
20241227,122400,199199405,3060,3050,3060,3050,101
20241227,122300,198891345,3050,3050,3050,3050,200
20241227,122200,198281345,3050,3050,3050,3050,101
20241227,122100,197973295,3060,3060,3060,3060,1
20241227,122000,197970235,3060,3060,3060,3060,1
20241227,121900,197967175,3060,3060,3060,3060,1
20241227,121800,197964115,3060,3060,3060,3060,0
20241227,121700,197964115,3060,3060,3060,3060,1
20241227,121600,197961055,3050,3050,3050,3050,200
20241227,121500,197351055,3060,3060,3060,3060,1
20241227,121400,197347995,3060,3060,3060,3060,0
20241227,121300,197347995,3060,3055,3060,3055,2
20241227,121200,197341880,3050,3050,3050,3050,196
20241227,121100,196744080,3060,3060,3060,3060,0
20241227,121000,196744080,3060,3060,3060,3060,0
20241227,120900,196744080,3060,3055,3060,3055,922
20241227,120800,193927365,3055,3055,3055,3055,0
20241227,120700,193927365,3055,3055,3055,3055,25
20241227,120600,193850990,3055,3055,3055,3055,1200
20241227,120500,190184990,3060,3060,3060,3060,2
20241227,120400,190178870,3055,3055,3055,3055,0
20241227,120300,190178870,3055,3060,3060,3055,3
20241227,120200,190169700,3060,3060,3060,3060,1
20241227,120100,190166640,3065,3065,3065,3065,0
20241227,120000,190166640,3065,3065,3065,3065,90
20241227,115900,189890790,3065,3065,3065,3065,1
20241227,115800,189887725,3065,3065,3065,3065,1
20241227,115700,189884660,3065,3065,3065,3065,1
20241227,115600,189881595,3065,3065,3065,3065,0
20241227,115500,189881595,3065,3065,3065,3065,0
20241227,115400,189881595,3065,3065,3065,3065,1
20241227,115300,189878530,3065,3065,3065,3065,1
20241227,115200,189875465,3065,3065,3065,3065,0
20241227,115100,189875465,3065,3070,3070,3065,2
20241227,115000,189869330,3055,3055,3055,3055,0
20241227,114900,189869330,3055,3055,3055,3055,0
20241227,114800,189869330,3055,3055,3055,3055,0
20241227,114700,189869330,3055,3070,3070,3055,202
20241227,114600,189252190,3070,3070,3070,3070,0
20241227,114500,189252190,3070,3070,3070,3070,0
20241227,114400,189252190,3070,3070,3070,3070,1
20241227,114300,189249120,3070,3055,3070,3055,41
20241227,114200,189123850,3050,3050,3050,3050,0
20241227,114100,189123850,3050,3050,3050,3050,20
20241227,114000,189062850,3060,3050,3060,3050,11
20241227,113900,189029290,3050,3050,3050,3050,0
20241227,113800,189029290,3050,3050,3050,3050,31
20241227,113700,188934740,3070,3070,3070,3070,1
20241227,113600,188931670,3070,3070,3070,3070,1
20241227,113500,188928600,3070,3070,3070,3070,0
20241227,113400,188928600,3070,3070,3070,3070,1
20241227,113300,188925530,3070,3070,3070,3070,0
20241227,113200,188925530,3070,3070,3070,3070,1
20241227,113100,188922460,3060,3060,3060,3060,99
20241227,113000,188619520,3060,3060,3060,3060,0
20241227,112900,188619520,3060,3065,3065,3060,2
20241227,112800,188613395,3050,3050,3050,3050,0
20241227,112700,188613395,3050,3050,3050,3050,60
20241227,112600,188430395,3050,3050,3050,3050,272
20241227,112500,187600795,3065,3065,3065,3065,2
20241227,112400,187594665,3065,3065,3065,3065,0
20241227,112300,187594665,3065,3065,3065,3065,0
20241227,112200,187594665,3065,3065,3065,3065,1
20241227,112100,187591600,3065,3065,3065,3065,1
20241227,112000,187588535,3050,3050,3050,3050,198
20241227,111900,186984635,3065,3065,3065,3065,2
20241227,111800,186978505,3065,3070,3070,3065,2
20241227,111700,186972370,3065,3065,3065,3065,0
20241227,111600,186972370,3065,3065,3065,3065,0
20241227,111500,186972370,3065,3065,3065,3065,0
20241227,111400,186972370,3065,3065,3065,3065,337
20241227,111300,185939465,3045,3045,3045,3045,0
20241227,111200,185939465,3045,3045,3045,3045,0
20241227,111100,185939465,3045,3055,3055,3045,5580
20241227,111000,168914540,3065,3060,3065,3055,239
20241227,110900,168184380,3060,3060,3060,3060,0
20241227,110800,168184380,3060,3060,3060,3060,0
20241227,110700,168184380,3060,3065,3065,3060,2
20241227,110600,168178255,3070,3060,3070,3050,3026
20241227,110500,158926880,3060,3060,3060,3060,6
20241227,110400,158908520,3060,3060,3060,3060,0
20241227,110300,158908520,3060,3075,3075,3060,189
20241227,110200,158330155,3070,3070,3070,3070,617
20241227,110100,156435965,3080,3080,3080,3080,0
20241227,110000,156435965,3080,3080,3080,3080,1
20241227,105900,156432885,3080,3080,3080,3080,1
20241227,105800,156429805,3070,3075,3075,3070,189
20241227,105700,155849570,3075,3075,3075,3075,0
20241227,105600,155849570,3075,3090,3090,3075,295
20241227,105500,154942420,3075,3075,3075,3075,0
20241227,105400,154942420,3075,3075,3075,3075,0
20241227,105300,154942420,3075,3075,3075,3075,0
20241227,105200,154942420,3075,3085,3085,3075,195
20241227,105100,154342785,3075,3080,3080,3075,1014
20241227,105000,151224730,3080,3080,3080,3080,1000
20241227,104900,148144730,3105,3105,3105,3105,0
20241227,104800,148144730,3105,3085,3105,3085,3
20241227,104700,148135450,3085,3085,3085,3085,0
20241227,104600,148135450,3085,3085,3085,3085,0
20241227,104500,148135450,3085,3090,3090,3085,199
20241227,104400,147521530,3095,3085,3095,3085,303
20241227,104300,146586765,3095,3095,3095,3095,0
20241227,104200,146586765,3095,3095,3095,3095,0
20241227,104100,146586765,3095,3110,3110,3095,2
20241227,104000,146580560,3110,3115,3115,3090,504
20241227,103900,145023130,3095,3100,3100,3095,501
20241227,103800,143472530,3100,3110,3110,3100,1500
20241227,103700,138815030,3120,3085,3120,3085,6424
20241227,103600,118887920,3065,3065,3065,3065,0
20241227,103500,118887920,3065,3080,3080,3065,352
20241227,103400,117809025,3080,3080,3080,3080,1
20241227,103300,117805945,3085,3085,3085,3085,1
20241227,103200,117802860,3075,3075,3075,3075,0
20241227,103100,117802860,3075,3075,3075,3075,152
20241227,103000,117335460,3075,3075,3075,3075,1
20241227,102900,117332385,3070,3070,3070,3070,1
20241227,102800,117329315,3070,3070,3070,3070,0
20241227,102700,117329315,3070,3070,3070,3070,0
20241227,102600,117329315,3070,3070,3070,3070,102
20241227,102500,117016175,3065,3065,3065,3065,25
20241227,102400,116939550,3070,3070,3070,3070,32
20241227,102300,116841310,3070,3070,3070,3070,1
20241227,102200,116838240,3070,3070,3070,3070,1
20241227,102100,116835170,3060,3060,3060,3060,248
20241227,102000,116076290,3080,3080,3080,3080,0
20241227,101900,116076290,3080,3080,3080,3080,2
20241227,101800,116070130,3065,3065,3065,3065,0
20241227,101700,116070130,3065,3085,3085,3065,2143
20241227,101600,109501315,3090,3090,3090,3090,0
20241227,101500,109501315,3090,3090,3090,3090,2
20241227,101400,109495135,3090,3090,3090,3090,0
20241227,101300,109495135,3090,3090,3090,3090,1
20241227,101200,109492045,3090,3090,3090,3090,0
20241227,101100,109492045,3090,3090,3090,3090,1
20241227,101000,109488955,3090,3090,3090,3090,2
20241227,100900,109482775,3090,3090,3090,3090,2
20241227,100800,109476595,3090,3090,3090,3090,1
20241227,100700,109473505,3085,3085,3085,3085,5
20241227,100600,109458080,3085,3085,3085,3085,1
20241227,100500,109454995,3090,3090,3090,3090,0
20241227,100400,109454995,3090,3090,3090,3090,3
20241227,100300,109445725,3075,3075,3075,3075,0
20241227,100200,109445725,3075,3075,3075,3075,231
20241227,100100,108735400,3075,3075,3075,3075,32
20241227,100000,108637000,3095,3100,3100,3095,2
20241227,095900,108630805,3085,3085,3085,3085,0
20241227,095800,108630805,3085,3085,3085,3085,561
20241227,095700,106900120,3085,3085,3085,3085,66
20241227,095600,106696510,3065,3065,3065,3065,10
20241227,095500,106665860,3070,3085,3085,3070,1000
20241227,095400,103587335,3080,3110,3110,3080,1001
20241227,095300,100500265,3110,3110,3110,3110,1
20241227,095200,100497155,3090,3090,3090,3090,3
20241227,095100,100487885,3110,3110,3110,3110,1
20241227,095000,100484775,3110,3110,3110,3110,0
20241227,094900,100484775,3110,3095,3110,3090,2352
20241227,094800,93192090,3080,3100,3100,3080,3
20241227,094700,93182830,3100,3100,3100,3100,0
20241227,094600,93182830,3100,3100,3100,3100,1
20241227,094500,93179730,3080,3080,3080,3080,274
20241227,094400,92335810,3105,3105,3105,3105,301
20241227,094300,91401205,3105,3085,3105,3085,1000
20241227,094200,88299765,3085,3095,3095,3080,2581
20241227,094100,80333500,3095,3095,3095,3095,170
20241227,094000,79807350,3095,3100,3100,3095,1000
20241227,093900,76710395,3100,3105,3105,3100,2232
20241227,093800,69784250,3115,3115,3115,3105,1001
20241227,093700,66673610,3115,3115,3115,3115,0
20241227,093600,66673610,3115,3115,3115,3115,0
20241227,093500,66673610,3115,3120,3120,3115,2
20241227,093400,66667375,3105,3105,3105,3105,0
20241227,093300,66667375,3105,3105,3105,3105,0
20241227,093200,66667375,3105,3105,3105,3105,239
20241227,093100,65925280,3125,3110,3125,3110,66
20241227,093000,65720005,3110,3110,3110,3110,0
20241227,092900,65720005,3110,3115,3115,3110,1438
20241227,092800,61246685,3120,3130,3130,3120,207
20241227,092700,60600665,3140,3145,3145,3135,78
20241227,092600,60355475,3130,3130,3130,3130,0
20241227,092500,60355475,3130,3130,3130,3130,0
20241227,092400,60355475,3130,3150,3150,3130,298
20241227,092300,59417835,3145,3140,3145,3140,2
20241227,092200,59411550,3135,3135,3135,3135,0
20241227,092100,59411550,3135,3135,3135,3135,704
20241227,092000,57204510,3135,3155,3155,3135,598
20241227,091900,55328255,3145,3160,3160,3145,2239
20241227,091800,48255085,3155,3145,3155,3145,150
20241227,091700,47782335,3145,3145,3145,3145,281
20241227,091600,46898590,3155,3145,3155,3145,667
20241227,091500,44794545,3140,3140,3140,3140,264
20241227,091400,43965585,3145,3110,3145,3110,1415
20241227,091300,39527950,3140,3105,3160,3095,7831
20241227,091200,14934620,3100,3105,3105,3080,1059
20241227,091100,11655230,3110,3110,3110,3110,0
20241227,091000,11655230,3110,3090,3110,3085,1182
20241227,090900,8003160,3100,3100,3100,3100,0
20241227,090800,8003160,3100,3100,3100,3100,0
20241227,090700,8003160,3100,3100,3100,3100,0
20241227,090600,8003160,3100,3100,3100,3100,0
20241227,090500,8003160,3100,3100,3100,3100,0
20241227,090400,8003160,3100,3100,3100,3100,5
20241227,090300,7987660,3100,3085,3100,3080,1658
20241227,090200,2865915,3105,3105,3105,3105,358
20241227,090100,1754325,3105,3105,3105,3105,179
20241227,090000,1198530,3105,3105,3105,3105,386