KissMeData/264450/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205900,242342650,8210,8210,8210,8210,763
20241227,205800,242342650,8210,8210,8210,8210,0
20241227,205700,242342650,8210,8210,8210,8210,0
20241227,205600,242342650,8210,8210,8210,8210,0
20241227,205500,242342650,8210,8210,8210,8210,0
20241227,205400,242342650,8210,8210,8210,8210,0
20241227,205300,242342650,8210,8210,8210,8210,0
20241227,205200,242342650,8210,8210,8210,8210,0
20241227,205100,242342650,8210,8210,8210,8210,0
20241227,205000,242342650,8210,8210,8210,8210,0
20241227,204900,242342650,8210,8210,8210,8210,0
20241227,204800,242342650,8210,8210,8210,8210,0
20241227,204700,242342650,8210,8210,8210,8210,0
20241227,204600,242342650,8210,8210,8210,8210,0
20241227,204500,242342650,8210,8210,8210,8210,0
20241227,204400,242342650,8210,8210,8210,8210,0
20241227,204300,242342650,8210,8210,8210,8210,0
20241227,204200,242342650,8210,8210,8210,8210,0
20241227,204100,242342650,8210,8210,8210,8210,0
20241227,204000,242342650,8210,8210,8210,8210,0
20241227,203900,242342650,8210,8210,8210,8210,0
20241227,203800,242342650,8210,8210,8210,8210,0
20241227,203700,242342650,8210,8210,8210,8210,0
20241227,203600,242342650,8210,8210,8210,8210,0
20241227,203500,242342650,8210,8210,8210,8210,0
20241227,203400,242342650,8210,8210,8210,8210,0
20241227,203300,242342650,8210,8210,8210,8210,0
20241227,203200,242342650,8210,8210,8210,8210,0
20241227,203100,242342650,8210,8210,8210,8210,0
20241227,203000,242342650,8210,8210,8210,8210,0
20241227,202900,242342650,8210,8210,8210,8210,763
20241227,202800,242342650,8210,8210,8210,8210,0
20241227,202700,242342650,8210,8210,8210,8210,0
20241227,202600,242342650,8210,8210,8210,8210,0
20241227,202500,242342650,8210,8210,8210,8210,0
20241227,202400,242342650,8210,8210,8210,8210,0
20241227,202300,242342650,8210,8210,8210,8210,0
20241227,202200,242342650,8210,8210,8210,8210,0
20241227,202100,242342650,8210,8210,8210,8210,0
20241227,202000,242342650,8210,8210,8210,8210,0
20241227,201900,242342650,8210,8210,8210,8210,0
20241227,201800,242342650,8210,8210,8210,8210,0
20241227,201700,242342650,8210,8210,8210,8210,0
20241227,201600,242342650,8210,8210,8210,8210,0
20241227,201500,242342650,8210,8210,8210,8210,0
20241227,201400,242342650,8210,8210,8210,8210,0
20241227,201300,242342650,8210,8210,8210,8210,0
20241227,201200,242342650,8210,8210,8210,8210,0
20241227,201100,242342650,8210,8210,8210,8210,0
20241227,201000,242342650,8210,8210,8210,8210,0
20241227,200900,242342650,8210,8210,8210,8210,0
20241227,200800,242342650,8210,8210,8210,8210,0
20241227,200700,242342650,8210,8210,8210,8210,0
20241227,200600,242342650,8210,8210,8210,8210,0
20241227,200500,242342650,8210,8210,8210,8210,0
20241227,200400,242342650,8210,8210,8210,8210,0
20241227,200300,242342650,8210,8210,8210,8210,0
20241227,200200,242342650,8210,8210,8210,8210,0
20241227,200100,242342650,8210,8210,8210,8210,0
20241227,200000,242342650,8210,8210,8210,8210,0
20241227,195900,242342650,8210,8210,8210,8210,763
20241227,195800,242342650,8210,8210,8210,8210,0
20241227,195700,242342650,8210,8210,8210,8210,0
20241227,195600,242342650,8210,8210,8210,8210,0
20241227,195500,242342650,8210,8210,8210,8210,0
20241227,195400,242342650,8210,8210,8210,8210,0
20241227,195300,242342650,8210,8210,8210,8210,0
20241227,195200,242342650,8210,8210,8210,8210,0
20241227,195100,242342650,8210,8210,8210,8210,0
20241227,195000,242342650,8210,8210,8210,8210,0
20241227,194900,242342650,8210,8210,8210,8210,0
20241227,194800,242342650,8210,8210,8210,8210,0
20241227,194700,242342650,8210,8210,8210,8210,0
20241227,194600,242342650,8210,8210,8210,8210,0
20241227,194500,242342650,8210,8210,8210,8210,0
20241227,194400,242342650,8210,8210,8210,8210,0
20241227,194300,242342650,8210,8210,8210,8210,0
20241227,194200,242342650,8210,8210,8210,8210,0
20241227,194100,242342650,8210,8210,8210,8210,0
20241227,194000,242342650,8210,8210,8210,8210,0
20241227,193900,242342650,8210,8210,8210,8210,0
20241227,193800,242342650,8210,8210,8210,8210,0
20241227,193700,242342650,8210,8210,8210,8210,0
20241227,193600,242342650,8210,8210,8210,8210,0
20241227,193500,242342650,8210,8210,8210,8210,0
20241227,193400,242342650,8210,8210,8210,8210,0
20241227,193300,242342650,8210,8210,8210,8210,0
20241227,193200,242342650,8210,8210,8210,8210,0
20241227,193100,242342650,8210,8210,8210,8210,0
20241227,193000,242342650,8210,8210,8210,8210,0
20241227,192900,242342650,8210,8210,8210,8210,763
20241227,192800,242342650,8210,8210,8210,8210,0
20241227,192700,242342650,8210,8210,8210,8210,0
20241227,192600,242342650,8210,8210,8210,8210,0
20241227,192500,242342650,8210,8210,8210,8210,0
20241227,192400,242342650,8210,8210,8210,8210,0
20241227,192300,242342650,8210,8210,8210,8210,0
20241227,192200,242342650,8210,8210,8210,8210,0
20241227,192100,242342650,8210,8210,8210,8210,0
20241227,192000,242342650,8210,8210,8210,8210,0
20241227,191900,242342650,8210,8210,8210,8210,0
20241227,191800,242342650,8210,8210,8210,8210,0
20241227,191700,242342650,8210,8210,8210,8210,0
20241227,191600,242342650,8210,8210,8210,8210,0
20241227,191500,242342650,8210,8210,8210,8210,0
20241227,191400,242342650,8210,8210,8210,8210,0
20241227,191300,242342650,8210,8210,8210,8210,0
20241227,191200,242342650,8210,8210,8210,8210,0
20241227,191100,242342650,8210,8210,8210,8210,0
20241227,191000,242342650,8210,8210,8210,8210,0
20241227,190900,242342650,8210,8210,8210,8210,0
20241227,190800,242342650,8210,8210,8210,8210,0
20241227,190700,242342650,8210,8210,8210,8210,0
20241227,190600,242342650,8210,8210,8210,8210,0
20241227,190500,242342650,8210,8210,8210,8210,0
20241227,190400,242342650,8210,8210,8210,8210,0
20241227,190300,242342650,8210,8210,8210,8210,0
20241227,190200,242342650,8210,8210,8210,8210,0
20241227,190100,242342650,8210,8210,8210,8210,0
20241227,190000,242342650,8210,8210,8210,8210,0
20241227,185900,242342650,8210,8210,8210,8210,763
20241227,185800,242342650,8210,8210,8210,8210,0
20241227,185700,242342650,8210,8210,8210,8210,0
20241227,185600,242342650,8210,8210,8210,8210,0
20241227,185500,242342650,8210,8210,8210,8210,0
20241227,185400,242342650,8210,8210,8210,8210,0
20241227,185300,242342650,8210,8210,8210,8210,0
20241227,185200,242342650,8210,8210,8210,8210,0
20241227,185100,242342650,8210,8210,8210,8210,0
20241227,185000,242342650,8210,8210,8210,8210,0
20241227,184900,242342650,8210,8210,8210,8210,0
20241227,184800,242342650,8210,8210,8210,8210,0
20241227,184700,242342650,8210,8210,8210,8210,0
20241227,184600,242342650,8210,8210,8210,8210,0
20241227,184500,242342650,8210,8210,8210,8210,0
20241227,184400,242342650,8210,8210,8210,8210,0
20241227,184300,242342650,8210,8210,8210,8210,0
20241227,184200,242342650,8210,8210,8210,8210,0
20241227,184100,242342650,8210,8210,8210,8210,0
20241227,184000,242342650,8210,8210,8210,8210,0
20241227,183900,242342650,8210,8210,8210,8210,0
20241227,183800,242342650,8210,8210,8210,8210,0
20241227,183700,242342650,8210,8210,8210,8210,0
20241227,183600,242342650,8210,8210,8210,8210,0
20241227,183500,242342650,8210,8210,8210,8210,0
20241227,183400,242342650,8210,8210,8210,8210,0
20241227,183300,242342650,8210,8210,8210,8210,0
20241227,183200,242342650,8210,8210,8210,8210,0
20241227,183100,242342650,8210,8210,8210,8210,0
20241227,183000,242342650,8210,8210,8210,8210,0
20241227,182900,242342650,8210,8210,8210,8210,763
20241227,182800,242342650,8210,8210,8210,8210,0
20241227,182700,242342650,8210,8210,8210,8210,0
20241227,182600,242342650,8210,8210,8210,8210,0
20241227,182500,242342650,8210,8210,8210,8210,0
20241227,182400,242342650,8210,8210,8210,8210,0
20241227,182300,242342650,8210,8210,8210,8210,0
20241227,182200,242342650,8210,8210,8210,8210,0
20241227,182100,242342650,8210,8210,8210,8210,0
20241227,182000,242342650,8210,8210,8210,8210,0
20241227,181900,242342650,8210,8210,8210,8210,0
20241227,181800,242342650,8210,8210,8210,8210,0
20241227,181700,242342650,8210,8210,8210,8210,0
20241227,181600,242342650,8210,8210,8210,8210,0
20241227,181500,242342650,8210,8210,8210,8210,0
20241227,181400,242342650,8210,8210,8210,8210,0
20241227,181300,242342650,8210,8210,8210,8210,0
20241227,181200,242342650,8210,8210,8210,8210,0
20241227,181100,242342650,8210,8210,8210,8210,0
20241227,181000,242342650,8210,8210,8210,8210,0
20241227,180900,242342650,8210,8210,8210,8210,0
20241227,180800,242342650,8210,8210,8210,8210,0
20241227,180700,242342650,8210,8210,8210,8210,0
20241227,180600,242342650,8210,8210,8210,8210,0
20241227,180500,242342650,8210,8210,8210,8210,0
20241227,180400,242342650,8210,8210,8210,8210,0
20241227,180300,242342650,8210,8210,8210,8210,0
20241227,180200,242342650,8210,8210,8210,8210,0
20241227,180100,242342650,8210,8210,8210,8210,0
20241227,180000,242342650,8210,8210,8210,8210,0
20241227,175900,242342650,8210,8210,8210,8210,763
20241227,175800,242342650,8210,8210,8210,8210,0
20241227,175700,242342650,8210,8210,8210,8210,0
20241227,175600,242342650,8210,8210,8210,8210,0
20241227,175500,242342650,8210,8210,8210,8210,0
20241227,175400,242342650,8210,8210,8210,8210,0
20241227,175300,242342650,8210,8210,8210,8210,0
20241227,175200,242342650,8210,8210,8210,8210,0
20241227,175100,242342650,8210,8210,8210,8210,0
20241227,175000,242342650,8210,8210,8210,8210,0
20241227,174900,242342650,8210,8210,8210,8210,0
20241227,174800,242342650,8210,8210,8210,8210,0
20241227,174700,242342650,8210,8210,8210,8210,0
20241227,174600,242342650,8210,8210,8210,8210,0
20241227,174500,242342650,8210,8210,8210,8210,0
20241227,174400,242342650,8210,8210,8210,8210,0
20241227,174300,242342650,8210,8210,8210,8210,0
20241227,174200,242342650,8210,8210,8210,8210,0
20241227,174100,242342650,8210,8210,8210,8210,0
20241227,174000,242342650,8210,8210,8210,8210,0
20241227,173900,242342650,8210,8210,8210,8210,0
20241227,173800,242342650,8210,8210,8210,8210,0
20241227,173700,242342650,8210,8210,8210,8210,0
20241227,173600,242342650,8210,8210,8210,8210,0
20241227,173500,242342650,8210,8210,8210,8210,0
20241227,173400,242342650,8210,8210,8210,8210,0
20241227,173300,242342650,8210,8210,8210,8210,0
20241227,173200,242342650,8210,8210,8210,8210,0
20241227,173100,242342650,8210,8210,8210,8210,0
20241227,173000,242342650,8210,8210,8210,8210,0
20241227,172900,242342650,8210,8210,8210,8210,763
20241227,172800,242342650,8210,8210,8210,8210,0
20241227,172700,242342650,8210,8210,8210,8210,0
20241227,172600,242342650,8210,8210,8210,8210,0
20241227,172500,242342650,8210,8210,8210,8210,0
20241227,172400,242342650,8210,8210,8210,8210,0
20241227,172300,242342650,8210,8210,8210,8210,0
20241227,172200,242342650,8210,8210,8210,8210,0
20241227,172100,242342650,8210,8210,8210,8210,0
20241227,172000,242342650,8210,8210,8210,8210,0
20241227,171900,242342650,8210,8210,8210,8210,0
20241227,171800,242342650,8210,8210,8210,8210,0
20241227,171700,242342650,8210,8210,8210,8210,0
20241227,171600,242342650,8210,8210,8210,8210,0
20241227,171500,242342650,8210,8210,8210,8210,0
20241227,171400,242342650,8210,8210,8210,8210,0
20241227,171300,242342650,8210,8210,8210,8210,0
20241227,171200,242342650,8210,8210,8210,8210,0
20241227,171100,242342650,8210,8210,8210,8210,0
20241227,171000,242342650,8210,8210,8210,8210,0
20241227,170900,242342650,8210,8210,8210,8210,0
20241227,170800,242342650,8210,8210,8210,8210,0
20241227,170700,242342650,8210,8210,8210,8210,0
20241227,170600,242342650,8210,8210,8210,8210,0
20241227,170500,242342650,8210,8210,8210,8210,0
20241227,170400,242342650,8210,8210,8210,8210,0
20241227,170300,242342650,8210,8210,8210,8210,0
20241227,170200,242342650,8210,8210,8210,8210,0
20241227,170100,242342650,8210,8210,8210,8210,0
20241227,170000,242342650,8210,8210,8210,8210,0
20241227,165900,242342650,8210,8210,8210,8210,763
20241227,165800,242342650,8210,8210,8210,8210,0
20241227,165700,242342650,8210,8210,8210,8210,0
20241227,165600,242342650,8210,8210,8210,8210,0
20241227,165500,242342650,8210,8210,8210,8210,0
20241227,165400,242342650,8210,8210,8210,8210,0
20241227,165300,242342650,8210,8210,8210,8210,0
20241227,165200,242342650,8210,8210,8210,8210,0
20241227,165100,242342650,8210,8210,8210,8210,0
20241227,165000,242342650,8210,8210,8210,8210,0
20241227,164900,242342650,8210,8210,8210,8210,0
20241227,164800,242342650,8210,8210,8210,8210,0
20241227,164700,242342650,8210,8210,8210,8210,0
20241227,164600,242342650,8210,8210,8210,8210,0
20241227,164500,242342650,8210,8210,8210,8210,0
20241227,164400,242342650,8210,8210,8210,8210,0
20241227,164300,242342650,8210,8210,8210,8210,0
20241227,164200,242342650,8210,8210,8210,8210,0
20241227,164100,242342650,8210,8210,8210,8210,0
20241227,164000,242342650,8210,8210,8210,8210,0
20241227,163900,242342650,8210,8210,8210,8210,0
20241227,163800,242342650,8210,8210,8210,8210,0
20241227,163700,242342650,8210,8210,8210,8210,0
20241227,163600,242342650,8210,8210,8210,8210,0
20241227,163500,242342650,8210,8210,8210,8210,0
20241227,163400,242342650,8210,8210,8210,8210,0
20241227,163300,242342650,8210,8210,8210,8210,0
20241227,163200,242342650,8210,8210,8210,8210,0
20241227,163100,242342650,8210,8210,8210,8210,0
20241227,163000,242342650,8210,8210,8210,8210,0
20241227,162900,242342650,8210,8210,8210,8210,763
20241227,162800,242342650,8210,8210,8210,8210,0
20241227,162700,242342650,8210,8210,8210,8210,0
20241227,162600,242342650,8210,8210,8210,8210,0
20241227,162500,242342650,8210,8210,8210,8210,0
20241227,162400,242342650,8210,8210,8210,8210,0
20241227,162300,242342650,8210,8210,8210,8210,0
20241227,162200,242342650,8210,8210,8210,8210,0
20241227,162100,242342650,8210,8210,8210,8210,0
20241227,162000,242342650,8210,8210,8210,8210,0
20241227,161900,242342650,8210,8210,8210,8210,0
20241227,161800,242342650,8210,8210,8210,8210,0
20241227,161700,242342650,8210,8210,8210,8210,0
20241227,161600,242342650,8210,8210,8210,8210,0
20241227,161500,242342650,8210,8210,8210,8210,0
20241227,161400,242342650,8210,8210,8210,8210,0
20241227,161300,242342650,8210,8210,8210,8210,0
20241227,161200,242342650,8210,8210,8210,8210,0
20241227,161100,242342650,8210,8210,8210,8210,0
20241227,161000,242342650,8210,8210,8210,8210,0
20241227,160900,242342650,8210,8210,8210,8210,0
20241227,160800,242342650,8210,8210,8210,8210,0
20241227,160700,242342650,8210,8210,8210,8210,0
20241227,160600,242342650,8210,8210,8210,8210,0
20241227,160500,242342650,8210,8210,8210,8210,0
20241227,160400,242342650,8210,8210,8210,8210,0
20241227,160300,242342650,8210,8210,8210,8210,0
20241227,160200,242342650,8210,8210,8210,8210,0
20241227,160100,242342650,8210,8210,8210,8210,0
20241227,160000,242342650,8210,8210,8210,8210,0
20241227,155900,242342650,8210,8210,8210,8210,763
20241227,155800,242342650,8210,8210,8210,8210,0
20241227,155700,242342650,8210,8210,8210,8210,0
20241227,155600,242342650,8210,8210,8210,8210,0
20241227,155500,242342650,8210,8210,8210,8210,0
20241227,155400,242342650,8210,8210,8210,8210,0
20241227,155300,242342650,8210,8210,8210,8210,0
20241227,155200,242342650,8210,8210,8210,8210,0
20241227,155100,242342650,8210,8210,8210,8210,0
20241227,155000,242342650,8210,8210,8210,8210,0
20241227,154900,242342650,8210,8210,8210,8210,0
20241227,154800,242342650,8210,8210,8210,8210,0
20241227,154700,242342650,8210,8210,8210,8210,0
20241227,154600,242342650,8210,8210,8210,8210,0
20241227,154500,242342650,8210,8210,8210,8210,0
20241227,154400,242342650,8210,8210,8210,8210,0
20241227,154300,242342650,8210,8210,8210,8210,0
20241227,154200,242342650,8210,8210,8210,8210,0
20241227,154100,242342650,8210,8210,8210,8210,0
20241227,154000,242342650,8210,8210,8210,8210,0
20241227,153900,242342650,8210,8210,8210,8210,0
20241227,153800,242342650,8210,8210,8210,8210,0
20241227,153700,242342650,8210,8210,8210,8210,0
20241227,153600,242342650,8210,8210,8210,8210,0
20241227,153500,242342650,8210,8210,8210,8210,0
20241227,153400,242342650,8210,8210,8210,8210,0
20241227,153300,242342650,8210,8210,8210,8210,0
20241227,153200,242342650,8210,8210,8210,8210,0
20241227,153100,242342650,8210,8210,8210,8210,0
20241227,153000,242342650,8210,8210,8210,8210,763
20241227,152900,236078420,8220,8220,8220,8220,0
20241227,152800,236078420,8220,8220,8220,8220,0
20241227,152700,236078420,8220,8220,8220,8220,0
20241227,152600,236078420,8220,8220,8220,8220,0
20241227,152500,236078420,8220,8220,8220,8220,0
20241227,152400,236078420,8220,8220,8220,8220,0
20241227,152300,236078420,8220,8220,8220,8220,0
20241227,152200,236078420,8220,8220,8220,8220,0
20241227,152100,236078420,8220,8220,8220,8220,0
20241227,152000,236078420,8220,8220,8220,8220,0
20241227,151900,236078420,8220,8220,8220,8220,0
20241227,151800,236078420,8220,8220,8220,8220,0
20241227,151700,236078420,8220,8220,8220,8220,1
20241227,151600,236070200,8170,8170,8170,8170,0
20241227,151500,236070200,8170,8170,8170,8170,0
20241227,151400,236070200,8170,8170,8170,8170,0
20241227,151300,236070200,8170,8170,8170,8170,52
20241227,151200,235645360,8230,8230,8230,8230,0
20241227,151100,235645360,8230,8230,8230,8230,0
20241227,151000,235645360,8230,8230,8230,8230,0
20241227,150900,235645360,8230,8230,8230,8230,0
20241227,150800,235645360,8230,8230,8230,8230,0
20241227,150700,235645360,8230,8230,8230,8230,0
20241227,150600,235645360,8230,8230,8230,8230,60
20241227,150500,235151560,8240,8230,8240,8230,194
20241227,150400,233554810,8220,8210,8220,8210,242
20241227,150300,231566540,8210,8210,8210,8210,0
20241227,150200,231566540,8210,8210,8210,8200,27
20241227,150100,231345120,8200,8200,8200,8200,36
20241227,150000,231049920,8200,8200,8200,8200,0
20241227,145900,231049920,8200,8200,8200,8200,13
20241227,145800,230943320,8200,8200,8200,8200,0
20241227,145700,230943320,8200,8200,8200,8200,0
20241227,145600,230943320,8200,8200,8200,8200,18
20241227,145500,230795720,8200,8200,8200,8200,0
20241227,145400,230795720,8200,8200,8200,8200,0
20241227,145300,230795720,8200,8200,8200,8200,13
20241227,145200,230689120,8200,8200,8200,8200,0
20241227,145100,230689120,8200,8200,8200,8200,0
20241227,145000,230689120,8200,8200,8200,8200,0
20241227,144900,230689120,8200,8200,8200,8200,0
20241227,144800,230689120,8200,8200,8200,8200,5
20241227,144700,230648120,8200,8200,8200,8200,0
20241227,144600,230648120,8200,8200,8200,8200,0
20241227,144500,230648120,8200,8200,8200,8200,0
20241227,144400,230648120,8200,8200,8200,8200,0
20241227,144300,230648120,8200,8200,8200,8200,0
20241227,144200,230648120,8200,8200,8200,8200,0
20241227,144100,230648120,8200,8200,8200,8200,0
20241227,144000,230648120,8200,8200,8200,8200,0
20241227,143900,230648120,8200,8200,8200,8200,0
20241227,143800,230648120,8200,8200,8200,8200,1
20241227,143700,230639920,8160,8170,8170,8160,17
20241227,143600,230501120,8170,8170,8170,8170,0
20241227,143500,230501120,8170,8170,8170,8170,0
20241227,143400,230501120,8170,8170,8170,8170,0
20241227,143300,230501120,8170,8170,8170,8170,0
20241227,143200,230501120,8170,8190,8200,8170,67
20241227,143100,229953140,8160,8160,8160,8160,0
20241227,143000,229953140,8160,8160,8160,8160,0
20241227,142900,229953140,8160,8160,8160,8160,0
20241227,142800,229953140,8160,8160,8160,8160,0
20241227,142700,229953140,8160,8160,8160,8160,0
20241227,142600,229953140,8160,8160,8160,8160,0
20241227,142500,229953140,8160,8160,8160,8160,0
20241227,142400,229953140,8160,8160,8160,8160,0
20241227,142300,229953140,8160,8160,8160,8160,0
20241227,142200,229953140,8160,8160,8160,8160,0
20241227,142100,229953140,8160,8160,8160,8160,0
20241227,142000,229953140,8160,8160,8160,8160,0
20241227,141900,229953140,8160,8160,8160,8160,0
20241227,141800,229953140,8160,8160,8160,8160,0
20241227,141700,229953140,8160,8160,8160,8160,0
20241227,141600,229953140,8160,8160,8160,8160,0
20241227,141500,229953140,8160,8160,8160,8160,0
20241227,141400,229953140,8160,8160,8160,8160,2
20241227,141300,229936820,8210,8210,8210,8210,0
20241227,141200,229936820,8210,8210,8210,8210,0
20241227,141100,229936820,8210,8210,8210,8210,0
20241227,141000,229936820,8210,8210,8210,8210,0
20241227,140900,229936820,8210,8210,8210,8210,0
20241227,140800,229936820,8210,8210,8210,8210,0
20241227,140700,229936820,8210,8210,8210,8210,0
20241227,140600,229936820,8210,8210,8210,8210,0
20241227,140500,229936820,8210,8210,8210,8210,5
20241227,140400,229895770,8210,8210,8210,8210,10
20241227,140300,229813670,8210,8210,8210,8210,0
20241227,140200,229813670,8210,8210,8210,8210,0
20241227,140100,229813670,8210,8210,8210,8210,0
20241227,140000,229813670,8210,8210,8210,8210,0
20241227,135900,229813670,8210,8210,8210,8210,0
20241227,135800,229813670,8210,8210,8210,8210,0
20241227,135700,229813670,8210,8210,8210,8210,0
20241227,135600,229813670,8210,8210,8210,8210,0
20241227,135500,229813670,8210,8210,8210,8210,0
20241227,135400,229813670,8210,8210,8210,8210,0
20241227,135300,229813670,8210,8210,8210,8210,0
20241227,135200,229813670,8210,8210,8210,8210,0
20241227,135100,229813670,8210,8210,8210,8210,5
20241227,135000,229772620,8210,8210,8210,8210,0
20241227,134900,229772620,8210,8210,8210,8210,0
20241227,134800,229772620,8210,8210,8210,8210,5
20241227,134700,229731570,8210,8210,8210,8210,0
20241227,134600,229731570,8210,8210,8210,8210,0
20241227,134500,229731570,8210,8210,8210,8210,0
20241227,134400,229731570,8210,8210,8210,8210,0
20241227,134300,229731570,8210,8210,8210,8210,0
20241227,134200,229731570,8210,8210,8210,8210,0
20241227,134100,229731570,8210,8210,8210,8210,0
20241227,134000,229731570,8210,8210,8210,8210,0
20241227,133900,229731570,8210,8210,8210,8210,0
20241227,133800,229731570,8210,8210,8210,8210,0
20241227,133700,229731570,8210,8210,8210,8210,10
20241227,133600,229649470,8210,8210,8210,8210,0
20241227,133500,229649470,8210,8210,8210,8210,0
20241227,133400,229649470,8210,8210,8210,8210,0
20241227,133300,229649470,8210,8210,8210,8210,0
20241227,133200,229649470,8210,8210,8210,8210,0
20241227,133100,229649470,8210,8210,8210,8210,1
20241227,133000,229641260,8150,8180,8180,8140,155
20241227,132900,228378060,8230,8230,8230,8230,0
20241227,132800,228378060,8230,8230,8230,8230,0
20241227,132700,228378060,8230,8230,8230,8230,0
20241227,132600,228378060,8230,8230,8230,8230,0
20241227,132500,228378060,8230,8230,8230,8230,0
20241227,132400,228378060,8230,8230,8230,8230,0
20241227,132300,228378060,8230,8230,8230,8230,1
20241227,132200,228369830,8180,8190,8190,8180,2
20241227,132100,228353460,8240,8240,8240,8240,0
20241227,132000,228353460,8240,8240,8240,8240,0
20241227,131900,228353460,8240,8240,8240,8240,0
20241227,131800,228353460,8240,8240,8240,8240,0
20241227,131700,228353460,8240,8240,8240,8240,0
20241227,131600,228353460,8240,8240,8240,8240,1
20241227,131500,228345220,8240,8240,8240,8240,0
20241227,131400,228345220,8240,8240,8240,8240,0
20241227,131300,228345220,8240,8240,8240,8240,0
20241227,131200,228345220,8240,8240,8240,8240,0
20241227,131100,228345220,8240,8240,8240,8240,0
20241227,131000,228345220,8240,8240,8240,8240,4
20241227,130900,228312260,8250,8250,8250,8250,0
20241227,130800,228312260,8250,8250,8250,8250,0
20241227,130700,228312260,8250,8250,8250,8250,0
20241227,130600,228312260,8250,8250,8250,8250,1
20241227,130500,228304010,8190,8190,8190,8190,0
20241227,130400,228304010,8190,8190,8190,8190,0
20241227,130300,228304010,8190,8200,8200,8190,2
20241227,130200,228287620,8260,8260,8260,8260,0
20241227,130100,228287620,8260,8260,8260,8260,0
20241227,130000,228287620,8260,8260,8260,8260,0
20241227,125900,228287620,8260,8190,8260,8190,9
20241227,125800,228213840,8250,8250,8250,8250,1
20241227,125700,228205590,8200,8200,8200,8200,101
20241227,125600,227377390,8190,8190,8190,8190,0
20241227,125500,227377390,8190,8190,8190,8190,0
20241227,125400,227377390,8190,8190,8190,8190,1
20241227,125300,227369200,8250,8250,8250,8250,2
20241227,125200,227352700,8260,8260,8260,8260,0
20241227,125100,227352700,8260,8260,8260,8260,0
20241227,125000,227352700,8260,8260,8260,8260,0
20241227,124900,227352700,8260,8190,8270,8190,101
20241227,124800,226524720,8270,8270,8270,8270,0
20241227,124700,226524720,8270,8270,8270,8270,5
20241227,124600,226483370,8270,8270,8270,8270,0
20241227,124500,226483370,8270,8270,8270,8270,0
20241227,124400,226483370,8270,8270,8270,8270,47
20241227,124300,226094680,8270,8270,8270,8270,19
20241227,124200,225937550,8280,8280,8280,8280,0
20241227,124100,225937550,8280,8280,8280,8280,7
20241227,124000,225879590,8270,8270,8270,8270,0
20241227,123900,225879590,8270,8260,8280,8260,530
20241227,123800,221496220,8270,8270,8270,8270,0
20241227,123700,221496220,8270,8260,8270,8260,4
20241227,123600,221463170,8270,8250,8270,8250,9
20241227,123500,221388800,8270,8260,8270,8260,11
20241227,123400,221297880,8270,8270,8270,8270,0
20241227,123300,221297880,8270,8230,8270,8230,19
20241227,123200,221141180,8290,8220,8290,8220,38
20241227,123100,220828410,8220,8220,8220,8220,0
20241227,123000,220828410,8220,8210,8220,8210,21
20241227,122900,220655810,8220,8180,8220,8140,65
20241227,122800,220124660,8180,8120,8180,8120,129
20241227,122700,219074580,8120,8120,8120,8120,0
20241227,122600,219074580,8120,8120,8120,8120,1
20241227,122500,219066460,8090,8090,8090,8090,0
20241227,122400,219066460,8090,8090,8090,8090,97
20241227,122300,218281730,8090,8090,8090,8090,3
20241227,122200,218257460,8120,8120,8120,8120,0
20241227,122100,218257460,8120,8120,8120,8120,1
20241227,122000,218249340,8050,8050,8050,8050,0
20241227,121900,218249340,8050,8090,8090,8050,770
20241227,121800,212038810,8090,8090,8090,8090,0
20241227,121700,212038810,8090,8090,8090,8090,0
20241227,121600,212038810,8090,8090,8090,8090,96
20241227,121500,211262170,8180,8180,8180,8180,0
20241227,121400,211262170,8180,8180,8180,8180,0
20241227,121300,211262170,8180,8180,8180,8180,19
20241227,121200,211106750,8050,8050,8050,8050,0
20241227,121100,211106750,8050,8050,8050,8050,0
20241227,121000,211106750,8050,8060,8060,8050,14
20241227,120900,210994020,8080,8110,8110,8080,700
20241227,120800,205329510,8110,8110,8110,8110,0
20241227,120700,205329510,8110,8110,8110,8110,0
20241227,120600,205329510,8110,8110,8110,8110,187
20241227,120500,203812940,8210,8210,8210,8210,0
20241227,120400,203812940,8210,8210,8210,8210,0
20241227,120300,203812940,8210,8210,8210,8210,1
20241227,120200,203804730,8210,8140,8260,8140,36
20241227,120100,203511170,8260,8260,8260,8260,0
20241227,120000,203511170,8260,8160,8260,8160,81
20241227,115900,202849610,8110,8110,8110,8110,0
20241227,115800,202849610,8110,8110,8110,8110,0
20241227,115700,202849610,8110,8130,8130,8110,344
20241227,115600,200059570,8150,8150,8150,8150,0
20241227,115500,200059570,8150,8150,8150,8150,0
20241227,115400,200059570,8150,8150,8150,8150,1
20241227,115300,200051420,8100,8100,8100,8100,0
20241227,115200,200051420,8100,8150,8150,8100,500
20241227,115100,195997190,8160,8140,8160,8130,501
20241227,115000,191920100,8150,8150,8150,8150,184
20241227,114900,190420500,8150,8160,8160,8150,17
20241227,114800,190281870,8170,8190,8190,8170,36
20241227,114700,189987730,8180,8190,8190,8180,49
20241227,114600,189586890,8210,8210,8210,8210,0
20241227,114500,189586890,8210,8210,8210,8210,0
20241227,114400,189586890,8210,8210,8210,8210,1
20241227,114300,189578680,8230,8230,8230,8230,0
20241227,114200,189578680,8230,8230,8230,8230,0
20241227,114100,189578680,8230,8230,8230,8230,0
20241227,114000,189578680,8230,8230,8230,8230,0
20241227,113900,189578680,8230,8230,8230,8230,0
20241227,113800,189578680,8230,8230,8230,8230,0
20241227,113700,189578680,8230,8230,8230,8230,0
20241227,113600,189578680,8230,8230,8230,8230,5
20241227,113500,189537530,8230,8230,8230,8230,1
20241227,113400,189529300,8230,8230,8230,8230,0
20241227,113300,189529300,8230,8230,8230,8230,0
20241227,113200,189529300,8230,8230,8230,8230,0
20241227,113100,189529300,8230,8230,8230,8230,1
20241227,113000,189521070,8180,8180,8180,8180,0
20241227,112900,189521070,8180,8180,8180,8180,0
20241227,112800,189521070,8180,8180,8180,8180,0
20241227,112700,189521070,8180,8180,8180,8180,2
20241227,112600,189504710,8180,8180,8180,8180,0
20241227,112500,189504710,8180,8190,8190,8180,172
20241227,112400,188097680,8190,8190,8190,8190,0
20241227,112300,188097680,8190,8190,8190,8190,0
20241227,112200,188097680,8190,8190,8190,8190,10
20241227,112100,188015780,8190,8190,8190,8190,1
20241227,112000,188007590,8230,8230,8230,8230,0
20241227,111900,188007590,8230,8230,8230,8230,0
20241227,111800,188007590,8230,8230,8230,8230,0
20241227,111700,188007590,8230,8230,8230,8230,0
20241227,111600,188007590,8230,8230,8230,8230,0
20241227,111500,188007590,8230,8230,8230,8230,0
20241227,111400,188007590,8230,8230,8230,8230,0
20241227,111300,188007590,8230,8230,8230,8230,0
20241227,111200,188007590,8230,8230,8230,8230,0
20241227,111100,188007590,8230,8230,8230,8230,0
20241227,111000,188007590,8230,8230,8230,8230,0
20241227,110900,188007590,8230,8230,8230,8230,0
20241227,110800,188007590,8230,8230,8230,8230,0
20241227,110700,188007590,8230,8230,8230,8230,0
20241227,110600,188007590,8230,8230,8230,8230,0
20241227,110500,188007590,8230,8230,8230,8230,0
20241227,110400,188007590,8230,8230,8230,8230,0
20241227,110300,188007590,8230,8230,8230,8230,7
20241227,110200,187949980,8230,8230,8230,8230,0
20241227,110100,187949980,8230,8230,8230,8230,19
20241227,110000,187793610,8230,8230,8230,8230,262
20241227,105900,185637350,8230,8230,8230,8230,0
20241227,105800,185637350,8230,8230,8230,8230,0
20241227,105700,185637350,8230,8230,8230,8230,1
20241227,105600,185629120,8190,8180,8190,8180,60
20241227,105500,185137770,8170,8170,8170,8170,0
20241227,105400,185137770,8170,8170,8170,8170,0
20241227,105300,185137770,8170,8170,8170,8170,0
20241227,105200,185137770,8170,8170,8170,8170,0
20241227,105100,185137770,8170,8170,8170,8170,0
20241227,105000,185137770,8170,8170,8170,8170,0
20241227,104900,185137770,8170,8170,8170,8170,0
20241227,104800,185137770,8170,8180,8180,8170,73
20241227,104700,184541260,8180,8200,8200,8180,4502
20241227,104600,147625260,8210,8230,8230,8210,550
20241227,104500,143108250,8230,8230,8230,8230,0
20241227,104400,143108250,8230,8230,8250,8230,3
20241227,104300,143083540,8230,8230,8230,8230,1
20241227,104200,143075310,8220,8250,8250,8220,46
20241227,104100,142697160,8260,8260,8260,8260,1
20241227,104000,142688900,8260,8260,8260,8260,0
20241227,103900,142688900,8260,8260,8260,8260,0
20241227,103800,142688900,8260,8260,8260,8260,188
20241227,103700,141136020,8260,8260,8260,8260,0
20241227,103600,141136020,8260,8260,8260,8260,0
20241227,103500,141136020,8260,8260,8260,8260,0
20241227,103400,141136020,8260,8260,8260,8260,0
20241227,103300,141136020,8260,8260,8260,8260,0
20241227,103200,141136020,8260,8260,8260,8260,0
20241227,103100,141136020,8260,8210,8260,8210,5
20241227,103000,141094920,8210,8210,8210,8210,1
20241227,102900,141086710,8260,8260,8260,8260,0
20241227,102800,141086710,8260,8260,8260,8260,1
20241227,102700,141078450,8220,8220,8220,8220,0
20241227,102600,141078450,8220,8220,8220,8220,0
20241227,102500,141078450,8220,8220,8220,8220,1
20241227,102400,141070230,8270,8240,8270,8200,874
20241227,102300,133884700,8250,8270,8270,8250,275
20241227,102200,131614300,8320,8320,8320,8320,0
20241227,102100,131614300,8320,8320,8320,8320,0
20241227,102000,131614300,8320,8320,8320,8320,0
20241227,101900,131614300,8320,8320,8320,8320,0
20241227,101800,131614300,8320,8320,8320,8320,0
20241227,101700,131614300,8320,8320,8320,8320,0
20241227,101600,131614300,8320,8320,8320,8320,0
20241227,101500,131614300,8320,8270,8320,8270,378
20241227,101400,128488190,8280,8290,8290,8280,852
20241227,101300,121431910,8320,8300,8320,8300,2
20241227,101200,121415290,8300,8300,8300,8300,6
20241227,101100,121365490,8320,8320,8320,8320,15
20241227,101000,121240690,8290,8290,8330,8290,8
20241227,100900,121174220,8340,8340,8340,8340,0
20241227,100800,121174220,8340,8340,8340,8340,0
20241227,100700,121174220,8340,8340,8340,8340,1
20241227,100600,121165880,8340,8340,8340,8340,0
20241227,100500,121165880,8340,8340,8340,8340,0
20241227,100400,121165880,8340,8340,8340,8340,0
20241227,100300,121165880,8340,8340,8340,8340,0
20241227,100200,121165880,8340,8340,8340,8340,0
20241227,100100,121165880,8340,8340,8340,8340,0
20241227,100000,121165880,8340,8340,8340,8340,0
20241227,095900,121165880,8340,8340,8340,8340,5
20241227,095800,121124180,8280,8280,8280,8280,0
20241227,095700,121124180,8280,8280,8280,8280,0
20241227,095600,121124180,8280,8280,8280,8280,0
20241227,095500,121124180,8280,8310,8310,8280,960
20241227,095400,113159520,8310,8310,8310,8310,18
20241227,095300,113009940,8310,8310,8310,8310,9
20241227,095200,112935150,8310,8310,8310,8310,72
20241227,095100,112336830,8320,8320,8320,8320,0
20241227,095000,112336830,8320,8320,8320,8320,132
20241227,094900,111238590,8320,8320,8320,8320,0
20241227,094800,111238590,8320,8320,8320,8320,500
20241227,094700,107078590,8330,8330,8330,8330,21
20241227,094600,106903660,8340,8340,8340,8340,1
20241227,094500,106895320,8340,8340,8340,8340,5
20241227,094400,106853620,8340,8330,8340,8330,7
20241227,094300,106795290,8330,8330,8330,8330,25
20241227,094200,106587040,8330,8330,8330,8330,148
20241227,094100,105354200,8330,8330,8330,8330,0
20241227,094000,105354200,8330,8330,8330,8330,2
20241227,093900,105337540,8330,8330,8330,8330,613
20241227,093800,100231250,8330,8330,8330,8330,157
20241227,093700,98923440,8330,8330,8330,8330,138
20241227,093600,97773900,8330,8340,8340,8330,189
20241227,093500,96198430,8350,8360,8360,8350,56
20241227,093400,95730660,8360,8360,8360,8360,13
20241227,093300,95621980,8360,8360,8360,8360,120
20241227,093200,94618780,8360,8360,8360,8360,8
20241227,093100,94551900,8390,8390,8390,8390,51
20241227,093000,94124010,8390,8390,8390,8390,0
20241227,092900,94124010,8390,8360,8390,8360,500
20241227,092800,89932990,8350,8350,8350,8350,27
20241227,092700,89707540,8310,8320,8320,8310,405
20241227,092600,86340990,8320,8320,8320,8320,0
20241227,092500,86340990,8320,8320,8320,8320,20
20241227,092400,86174590,8330,8330,8330,8330,0
20241227,092300,86174590,8330,8340,8340,8330,5
20241227,092200,86132900,8310,8310,8310,8310,0
20241227,092100,86132900,8310,8420,8420,8310,1371
20241227,092000,74715640,8370,8380,8380,8370,61
20241227,091900,74204960,8450,8450,8450,8450,0
20241227,091800,74204960,8450,8420,8450,8420,36
20241227,091700,73901240,8420,8420,8420,8420,0
20241227,091600,73901240,8420,8400,8420,8400,32
20241227,091500,73632060,8420,8420,8420,8420,17
20241227,091400,73488920,8370,8460,8460,8370,379
20241227,091300,70312770,8460,8450,8460,8450,50
20241227,091200,69889870,8460,8460,8460,8460,50
20241227,091100,69466870,8460,8460,8460,8460,1
20241227,091000,69458410,8380,8400,8400,8380,229
20241227,090900,67535210,8480,8480,8480,8480,0
20241227,090800,67535210,8480,8480,8480,8480,19
20241227,090700,67374090,8400,8490,8490,8400,130
20241227,090600,66278880,8490,8490,8490,8480,76
20241227,090500,65633660,8480,8480,8480,8480,1
20241227,090400,65625180,8490,8490,8490,8480,41
20241227,090300,65277100,8490,8470,8500,8470,918
20241227,090200,57475380,8480,8470,8480,8470,324
20241227,090100,54728350,8460,8310,8460,8310,3429
20241227,090000,25921590,8300,8280,8300,8280,3127