KissMeData/356860/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,212400,657746930,12940,12940,12940,12940,2731
20241227,212300,657746930,12940,12940,12940,12940,0
20241227,212200,657746930,12940,12940,12940,12940,0
20241227,212100,657746930,12940,12940,12940,12940,0
20241227,212000,657746930,12940,12940,12940,12940,0
20241227,211900,657746930,12940,12940,12940,12940,0
20241227,211800,657746930,12940,12940,12940,12940,0
20241227,211700,657746930,12940,12940,12940,12940,0
20241227,211600,657746930,12940,12940,12940,12940,0
20241227,211500,657746930,12940,12940,12940,12940,0
20241227,211400,657746930,12940,12940,12940,12940,0
20241227,211300,657746930,12940,12940,12940,12940,0
20241227,211200,657746930,12940,12940,12940,12940,0
20241227,211100,657746930,12940,12940,12940,12940,0
20241227,211000,657746930,12940,12940,12940,12940,0
20241227,210900,657746930,12940,12940,12940,12940,0
20241227,210800,657746930,12940,12940,12940,12940,0
20241227,210700,657746930,12940,12940,12940,12940,0
20241227,210600,657746930,12940,12940,12940,12940,0
20241227,210500,657746930,12940,12940,12940,12940,0
20241227,210400,657746930,12940,12940,12940,12940,0
20241227,210300,657746930,12940,12940,12940,12940,0
20241227,210200,657746930,12940,12940,12940,12940,0
20241227,210100,657746930,12940,12940,12940,12940,0
20241227,210000,657746930,12940,12940,12940,12940,0
20241227,205900,657746930,12940,12940,12940,12940,0
20241227,205800,657746930,12940,12940,12940,12940,0
20241227,205700,657746930,12940,12940,12940,12940,0
20241227,205600,657746930,12940,12940,12940,12940,0
20241227,205500,657746930,12940,12940,12940,12940,0
20241227,205400,657746930,12940,12940,12940,12940,2731
20241227,205300,657746930,12940,12940,12940,12940,0
20241227,205200,657746930,12940,12940,12940,12940,0
20241227,205100,657746930,12940,12940,12940,12940,0
20241227,205000,657746930,12940,12940,12940,12940,0
20241227,204900,657746930,12940,12940,12940,12940,0
20241227,204800,657746930,12940,12940,12940,12940,0
20241227,204700,657746930,12940,12940,12940,12940,0
20241227,204600,657746930,12940,12940,12940,12940,0
20241227,204500,657746930,12940,12940,12940,12940,0
20241227,204400,657746930,12940,12940,12940,12940,0
20241227,204300,657746930,12940,12940,12940,12940,0
20241227,204200,657746930,12940,12940,12940,12940,0
20241227,204100,657746930,12940,12940,12940,12940,0
20241227,204000,657746930,12940,12940,12940,12940,0
20241227,203900,657746930,12940,12940,12940,12940,0
20241227,203800,657746930,12940,12940,12940,12940,0
20241227,203700,657746930,12940,12940,12940,12940,0
20241227,203600,657746930,12940,12940,12940,12940,0
20241227,203500,657746930,12940,12940,12940,12940,0
20241227,203400,657746930,12940,12940,12940,12940,0
20241227,203300,657746930,12940,12940,12940,12940,0
20241227,203200,657746930,12940,12940,12940,12940,0
20241227,203100,657746930,12940,12940,12940,12940,0
20241227,203000,657746930,12940,12940,12940,12940,0
20241227,202900,657746930,12940,12940,12940,12940,0
20241227,202800,657746930,12940,12940,12940,12940,0
20241227,202700,657746930,12940,12940,12940,12940,0
20241227,202600,657746930,12940,12940,12940,12940,0
20241227,202500,657746930,12940,12940,12940,12940,0
20241227,202400,657746930,12940,12940,12940,12940,2731
20241227,202300,657746930,12940,12940,12940,12940,0
20241227,202200,657746930,12940,12940,12940,12940,0
20241227,202100,657746930,12940,12940,12940,12940,0
20241227,202000,657746930,12940,12940,12940,12940,0
20241227,201900,657746930,12940,12940,12940,12940,0
20241227,201800,657746930,12940,12940,12940,12940,0
20241227,201700,657746930,12940,12940,12940,12940,0
20241227,201600,657746930,12940,12940,12940,12940,0
20241227,201500,657746930,12940,12940,12940,12940,0
20241227,201400,657746930,12940,12940,12940,12940,0
20241227,201300,657746930,12940,12940,12940,12940,0
20241227,201200,657746930,12940,12940,12940,12940,0
20241227,201100,657746930,12940,12940,12940,12940,0
20241227,201000,657746930,12940,12940,12940,12940,0
20241227,200900,657746930,12940,12940,12940,12940,0
20241227,200800,657746930,12940,12940,12940,12940,0
20241227,200700,657746930,12940,12940,12940,12940,0
20241227,200600,657746930,12940,12940,12940,12940,0
20241227,200500,657746930,12940,12940,12940,12940,0
20241227,200400,657746930,12940,12940,12940,12940,0
20241227,200300,657746930,12940,12940,12940,12940,0
20241227,200200,657746930,12940,12940,12940,12940,0
20241227,200100,657746930,12940,12940,12940,12940,0
20241227,200000,657746930,12940,12940,12940,12940,0
20241227,195900,657746930,12940,12940,12940,12940,0
20241227,195800,657746930,12940,12940,12940,12940,0
20241227,195700,657746930,12940,12940,12940,12940,0
20241227,195600,657746930,12940,12940,12940,12940,0
20241227,195500,657746930,12940,12940,12940,12940,0
20241227,195400,657746930,12940,12940,12940,12940,2731
20241227,195300,657746930,12940,12940,12940,12940,0
20241227,195200,657746930,12940,12940,12940,12940,0
20241227,195100,657746930,12940,12940,12940,12940,0
20241227,195000,657746930,12940,12940,12940,12940,0
20241227,194900,657746930,12940,12940,12940,12940,0
20241227,194800,657746930,12940,12940,12940,12940,0
20241227,194700,657746930,12940,12940,12940,12940,0
20241227,194600,657746930,12940,12940,12940,12940,0
20241227,194500,657746930,12940,12940,12940,12940,0
20241227,194400,657746930,12940,12940,12940,12940,0
20241227,194300,657746930,12940,12940,12940,12940,0
20241227,194200,657746930,12940,12940,12940,12940,0
20241227,194100,657746930,12940,12940,12940,12940,0
20241227,194000,657746930,12940,12940,12940,12940,0
20241227,193900,657746930,12940,12940,12940,12940,0
20241227,193800,657746930,12940,12940,12940,12940,0
20241227,193700,657746930,12940,12940,12940,12940,0
20241227,193600,657746930,12940,12940,12940,12940,0
20241227,193500,657746930,12940,12940,12940,12940,0
20241227,193400,657746930,12940,12940,12940,12940,0
20241227,193300,657746930,12940,12940,12940,12940,0
20241227,193200,657746930,12940,12940,12940,12940,0
20241227,193100,657746930,12940,12940,12940,12940,0
20241227,193000,657746930,12940,12940,12940,12940,0
20241227,192900,657746930,12940,12940,12940,12940,0
20241227,192800,657746930,12940,12940,12940,12940,0
20241227,192700,657746930,12940,12940,12940,12940,0
20241227,192600,657746930,12940,12940,12940,12940,0
20241227,192500,657746930,12940,12940,12940,12940,0
20241227,192400,657746930,12940,12940,12940,12940,2731
20241227,192300,657746930,12940,12940,12940,12940,0
20241227,192200,657746930,12940,12940,12940,12940,0
20241227,192100,657746930,12940,12940,12940,12940,0
20241227,192000,657746930,12940,12940,12940,12940,0
20241227,191900,657746930,12940,12940,12940,12940,0
20241227,191800,657746930,12940,12940,12940,12940,0
20241227,191700,657746930,12940,12940,12940,12940,0
20241227,191600,657746930,12940,12940,12940,12940,0
20241227,191500,657746930,12940,12940,12940,12940,0
20241227,191400,657746930,12940,12940,12940,12940,0
20241227,191300,657746930,12940,12940,12940,12940,0
20241227,191200,657746930,12940,12940,12940,12940,0
20241227,191100,657746930,12940,12940,12940,12940,0
20241227,191000,657746930,12940,12940,12940,12940,0
20241227,190900,657746930,12940,12940,12940,12940,0
20241227,190800,657746930,12940,12940,12940,12940,0
20241227,190700,657746930,12940,12940,12940,12940,0
20241227,190600,657746930,12940,12940,12940,12940,0
20241227,190500,657746930,12940,12940,12940,12940,0
20241227,190400,657746930,12940,12940,12940,12940,0
20241227,190300,657746930,12940,12940,12940,12940,0
20241227,190200,657746930,12940,12940,12940,12940,0
20241227,190100,657746930,12940,12940,12940,12940,0
20241227,190000,657746930,12940,12940,12940,12940,0
20241227,185900,657746930,12940,12940,12940,12940,0
20241227,185800,657746930,12940,12940,12940,12940,0
20241227,185700,657746930,12940,12940,12940,12940,0
20241227,185600,657746930,12940,12940,12940,12940,0
20241227,185500,657746930,12940,12940,12940,12940,0
20241227,185400,657746930,12940,12940,12940,12940,2731
20241227,185300,657746930,12940,12940,12940,12940,0
20241227,185200,657746930,12940,12940,12940,12940,0
20241227,185100,657746930,12940,12940,12940,12940,0
20241227,185000,657746930,12940,12940,12940,12940,0
20241227,184900,657746930,12940,12940,12940,12940,0
20241227,184800,657746930,12940,12940,12940,12940,0
20241227,184700,657746930,12940,12940,12940,12940,0
20241227,184600,657746930,12940,12940,12940,12940,0
20241227,184500,657746930,12940,12940,12940,12940,0
20241227,184400,657746930,12940,12940,12940,12940,0
20241227,184300,657746930,12940,12940,12940,12940,0
20241227,184200,657746930,12940,12940,12940,12940,0
20241227,184100,657746930,12940,12940,12940,12940,0
20241227,184000,657746930,12940,12940,12940,12940,0
20241227,183900,657746930,12940,12940,12940,12940,0
20241227,183800,657746930,12940,12940,12940,12940,0
20241227,183700,657746930,12940,12940,12940,12940,0
20241227,183600,657746930,12940,12940,12940,12940,0
20241227,183500,657746930,12940,12940,12940,12940,0
20241227,183400,657746930,12940,12940,12940,12940,0
20241227,183300,657746930,12940,12940,12940,12940,0
20241227,183200,657746930,12940,12940,12940,12940,0
20241227,183100,657746930,12940,12940,12940,12940,0
20241227,183000,657746930,12940,12940,12940,12940,0
20241227,182900,657746930,12940,12940,12940,12940,0
20241227,182800,657746930,12940,12940,12940,12940,0
20241227,182700,657746930,12940,12940,12940,12940,0
20241227,182600,657746930,12940,12940,12940,12940,0
20241227,182500,657746930,12940,12940,12940,12940,0
20241227,182400,657746930,12940,12940,12940,12940,2731
20241227,182300,657746930,12940,12940,12940,12940,0
20241227,182200,657746930,12940,12940,12940,12940,0
20241227,182100,657746930,12940,12940,12940,12940,0
20241227,182000,657746930,12940,12940,12940,12940,0
20241227,181900,657746930,12940,12940,12940,12940,0
20241227,181800,657746930,12940,12940,12940,12940,0
20241227,181700,657746930,12940,12940,12940,12940,0
20241227,181600,657746930,12940,12940,12940,12940,0
20241227,181500,657746930,12940,12940,12940,12940,0
20241227,181400,657746930,12940,12940,12940,12940,0
20241227,181300,657746930,12940,12940,12940,12940,0
20241227,181200,657746930,12940,12940,12940,12940,0
20241227,181100,657746930,12940,12940,12940,12940,0
20241227,181000,657746930,12940,12940,12940,12940,0
20241227,180900,657746930,12940,12940,12940,12940,0
20241227,180800,657746930,12940,12940,12940,12940,0
20241227,180700,657746930,12940,12940,12940,12940,0
20241227,180600,657746930,12940,12940,12940,12940,0
20241227,180500,657746930,12940,12940,12940,12940,0
20241227,180400,657746930,12940,12940,12940,12940,0
20241227,180300,657746930,12940,12940,12940,12940,0
20241227,180200,657746930,12940,12940,12940,12940,0
20241227,180100,657746930,12940,12940,12940,12940,0
20241227,180000,657746930,12940,12940,12940,12940,0
20241227,175900,657746930,12940,12940,12940,12940,0
20241227,175800,657746930,12940,12940,12940,12940,0
20241227,175700,657746930,12940,12940,12940,12940,0
20241227,175600,657746930,12940,12940,12940,12940,0
20241227,175500,657746930,12940,12940,12940,12940,0
20241227,175400,657746930,12940,12940,12940,12940,2731
20241227,175300,657746930,12940,12940,12940,12940,0
20241227,175200,657746930,12940,12940,12940,12940,0
20241227,175100,657746930,12940,12940,12940,12940,0
20241227,175000,657746930,12940,12940,12940,12940,0
20241227,174900,657746930,12940,12940,12940,12940,0
20241227,174800,657746930,12940,12940,12940,12940,0
20241227,174700,657746930,12940,12940,12940,12940,0
20241227,174600,657746930,12940,12940,12940,12940,0
20241227,174500,657746930,12940,12940,12940,12940,0
20241227,174400,657746930,12940,12940,12940,12940,0
20241227,174300,657746930,12940,12940,12940,12940,0
20241227,174200,657746930,12940,12940,12940,12940,0
20241227,174100,657746930,12940,12940,12940,12940,0
20241227,174000,657746930,12940,12940,12940,12940,0
20241227,173900,657746930,12940,12940,12940,12940,0
20241227,173800,657746930,12940,12940,12940,12940,0
20241227,173700,657746930,12940,12940,12940,12940,0
20241227,173600,657746930,12940,12940,12940,12940,0
20241227,173500,657746930,12940,12940,12940,12940,0
20241227,173400,657746930,12940,12940,12940,12940,0
20241227,173300,657746930,12940,12940,12940,12940,0
20241227,173200,657746930,12940,12940,12940,12940,0
20241227,173100,657746930,12940,12940,12940,12940,0
20241227,173000,657746930,12940,12940,12940,12940,0
20241227,172900,657746930,12940,12940,12940,12940,0
20241227,172800,657746930,12940,12940,12940,12940,0
20241227,172700,657746930,12940,12940,12940,12940,0
20241227,172600,657746930,12940,12940,12940,12940,0
20241227,172500,657746930,12940,12940,12940,12940,0
20241227,172400,657746930,12940,12940,12940,12940,2731
20241227,172300,657746930,12940,12940,12940,12940,0
20241227,172200,657746930,12940,12940,12940,12940,0
20241227,172100,657746930,12940,12940,12940,12940,0
20241227,172000,657746930,12940,12940,12940,12940,0
20241227,171900,657746930,12940,12940,12940,12940,0
20241227,171800,657746930,12940,12940,12940,12940,0
20241227,171700,657746930,12940,12940,12940,12940,0
20241227,171600,657746930,12940,12940,12940,12940,0
20241227,171500,657746930,12940,12940,12940,12940,0
20241227,171400,657746930,12940,12940,12940,12940,0
20241227,171300,657746930,12940,12940,12940,12940,0
20241227,171200,657746930,12940,12940,12940,12940,0
20241227,171100,657746930,12940,12940,12940,12940,0
20241227,171000,657746930,12940,12940,12940,12940,0
20241227,170900,657746930,12940,12940,12940,12940,0
20241227,170800,657746930,12940,12940,12940,12940,0
20241227,170700,657746930,12940,12940,12940,12940,0
20241227,170600,657746930,12940,12940,12940,12940,0
20241227,170500,657746930,12940,12940,12940,12940,0
20241227,170400,657746930,12940,12940,12940,12940,0
20241227,170300,657746930,12940,12940,12940,12940,0
20241227,170200,657746930,12940,12940,12940,12940,0
20241227,170100,657746930,12940,12940,12940,12940,0
20241227,170000,657746930,12940,12940,12940,12940,0
20241227,165900,657746930,12940,12940,12940,12940,0
20241227,165800,657746930,12940,12940,12940,12940,0
20241227,165700,657746930,12940,12940,12940,12940,0
20241227,165600,657746930,12940,12940,12940,12940,0
20241227,165500,657746930,12940,12940,12940,12940,0
20241227,165400,657746930,12940,12940,12940,12940,2731
20241227,165300,657746930,12940,12940,12940,12940,0
20241227,165200,657746930,12940,12940,12940,12940,0
20241227,165100,657746930,12940,12940,12940,12940,0
20241227,165000,657746930,12940,12940,12940,12940,0
20241227,164900,657746930,12940,12940,12940,12940,0
20241227,164800,657746930,12940,12940,12940,12940,0
20241227,164700,657746930,12940,12940,12940,12940,0
20241227,164600,657746930,12940,12940,12940,12940,0
20241227,164500,657746930,12940,12940,12940,12940,0
20241227,164400,657746930,12940,12940,12940,12940,0
20241227,164300,657746930,12940,12940,12940,12940,0
20241227,164200,657746930,12940,12940,12940,12940,0
20241227,164100,657746930,12940,12940,12940,12940,0
20241227,164000,657746930,12940,12940,12940,12940,0
20241227,163900,657746930,12940,12940,12940,12940,0
20241227,163800,657746930,12940,12940,12940,12940,0
20241227,163700,657746930,12940,12940,12940,12940,0
20241227,163600,657746930,12940,12940,12940,12940,0
20241227,163500,657746930,12940,12940,12940,12940,0
20241227,163400,657746930,12940,12940,12940,12940,0
20241227,163300,657746930,12940,12940,12940,12940,0
20241227,163200,657746930,12940,12940,12940,12940,0
20241227,163100,657746930,12940,12940,12940,12940,0
20241227,163000,657746930,12940,12940,12940,12940,0
20241227,162900,657746930,12940,12940,12940,12940,0
20241227,162800,657746930,12940,12940,12940,12940,0
20241227,162700,657746930,12940,12940,12940,12940,0
20241227,162600,657746930,12940,12940,12940,12940,0
20241227,162500,657746930,12940,12940,12940,12940,0
20241227,162400,657746930,12940,12940,12940,12940,2731
20241227,162300,657746930,12940,12940,12940,12940,0
20241227,162200,657746930,12940,12940,12940,12940,0
20241227,162100,657746930,12940,12940,12940,12940,0
20241227,162000,657746930,12940,12940,12940,12940,0
20241227,161900,657746930,12940,12940,12940,12940,0
20241227,161800,657746930,12940,12940,12940,12940,0
20241227,161700,657746930,12940,12940,12940,12940,0
20241227,161600,657746930,12940,12940,12940,12940,0
20241227,161500,657746930,12940,12940,12940,12940,0
20241227,161400,657746930,12940,12940,12940,12940,0
20241227,161300,657746930,12940,12940,12940,12940,0
20241227,161200,657746930,12940,12940,12940,12940,0
20241227,161100,657746930,12940,12940,12940,12940,0
20241227,161000,657746930,12940,12940,12940,12940,0
20241227,160900,657746930,12940,12940,12940,12940,0
20241227,160800,657746930,12940,12940,12940,12940,0
20241227,160700,657746930,12940,12940,12940,12940,0
20241227,160600,657746930,12940,12940,12940,12940,0
20241227,160500,657746930,12940,12940,12940,12940,0
20241227,160400,657746930,12940,12940,12940,12940,0
20241227,160300,657746930,12940,12940,12940,12940,0
20241227,160200,657746930,12940,12940,12940,12940,0
20241227,160100,657746930,12940,12940,12940,12940,0
20241227,160000,657746930,12940,12940,12940,12940,0
20241227,155900,657746930,12940,12940,12940,12940,0
20241227,155800,657746930,12940,12940,12940,12940,0
20241227,155700,657746930,12940,12940,12940,12940,0
20241227,155600,657746930,12940,12940,12940,12940,0
20241227,155500,657746930,12940,12940,12940,12940,0
20241227,155400,657746930,12940,12940,12940,12940,2731
20241227,155300,657746930,12940,12940,12940,12940,0
20241227,155200,657746930,12940,12940,12940,12940,0
20241227,155100,657746930,12940,12940,12940,12940,0
20241227,155000,657746930,12940,12940,12940,12940,0
20241227,154900,657746930,12940,12940,12940,12940,0
20241227,154800,657746930,12940,12940,12940,12940,0
20241227,154700,657746930,12940,12940,12940,12940,0
20241227,154600,657746930,12940,12940,12940,12940,0
20241227,154500,657746930,12940,12940,12940,12940,0
20241227,154400,657746930,12940,12940,12940,12940,0
20241227,154300,657746930,12940,12940,12940,12940,0
20241227,154200,657746930,12940,12940,12940,12940,0
20241227,154100,657746930,12940,12940,12940,12940,0
20241227,154000,657746930,12940,12940,12940,12940,0
20241227,153900,657746930,12940,12940,12940,12940,0
20241227,153800,657746930,12940,12940,12940,12940,0
20241227,153700,657746930,12940,12940,12940,12940,0
20241227,153600,657746930,12940,12940,12940,12940,0
20241227,153500,657746930,12940,12940,12940,12940,0
20241227,153400,657746930,12940,12940,12940,12940,0
20241227,153300,657746930,12940,12940,12940,12940,0
20241227,153200,657746930,12940,12940,12940,12940,0
20241227,153100,657746930,12940,12940,12940,12940,0
20241227,153000,657746930,12940,12940,12940,12940,2731
20241227,152900,622407790,13040,13040,13040,13040,0
20241227,152800,622407790,13040,13040,13040,13040,0
20241227,152700,622407790,13040,13040,13040,13040,0
20241227,152600,622407790,13040,13040,13040,13040,0
20241227,152500,622407790,13040,13040,13040,13040,0
20241227,152400,622407790,13040,13040,13040,13040,0
20241227,152300,622407790,13040,13040,13040,13040,0
20241227,152200,622407790,13040,13040,13040,13040,0
20241227,152100,622407790,13040,13040,13040,13040,0
20241227,152000,622407790,13040,13040,13040,13040,0
20241227,151900,622407790,13040,13030,13040,13000,80
20241227,151800,621366500,13010,13040,13040,13010,256
20241227,151700,618035430,13040,13040,13040,13040,24
20241227,151600,617722470,13040,13040,13040,13040,214
20241227,151500,614931910,13040,13010,13040,13010,223
20241227,151400,612024380,13040,13040,13040,13040,5
20241227,151300,611959180,13010,13010,13010,13010,46
20241227,151200,611360720,13040,13040,13040,13040,37
20241227,151100,610878240,13000,13000,13000,13000,0
20241227,151000,610878240,13000,13000,13000,13000,22
20241227,150900,610592240,13040,13000,13040,13000,31
20241227,150800,610189200,13040,13030,13040,13030,58
20241227,150700,609433450,13030,13030,13030,13030,2
20241227,150600,609407390,13040,13000,13040,13000,34
20241227,150500,608964550,13000,12990,13000,12990,84
20241227,150400,607872710,12980,12960,12980,12960,24
20241227,150300,607561420,12950,12950,12950,12950,0
20241227,150200,607561420,12950,12950,12950,12950,300
20241227,150100,603676420,12930,12950,12960,12930,291
20241227,150000,599909210,12920,12920,12920,12920,0
20241227,145900,599909210,12920,12920,12920,12920,330
20241227,145800,595645610,12930,12930,12930,12930,0
20241227,145700,595645610,12930,12950,12950,12930,72
20241227,145600,594714050,12940,12960,12960,12940,232
20241227,145500,591709880,12960,12960,12960,12960,36
20241227,145400,591243320,12960,12960,12960,12960,6
20241227,145300,591165560,12960,12960,12960,12960,0
20241227,145200,591165560,12960,12960,12960,12960,14
20241227,145100,590984120,12990,12960,12990,12960,622
20241227,145000,582921530,12960,12960,12960,12960,100
20241227,144900,581625530,12960,12960,12960,12960,100
20241227,144800,580329530,12950,12950,12950,12950,10
20241227,144700,580200030,12950,13000,13000,12950,55
20241227,144600,579487730,13000,13000,13000,13000,0
20241227,144500,579487730,13000,13000,13000,13000,9
20241227,144400,579370730,13000,13000,13000,13000,20
20241227,144300,579110730,13000,13000,13000,13000,381
20241227,144200,574157730,13010,13020,13020,13010,13
20241227,144100,573988500,13070,13070,13070,13070,0
20241227,144000,573988500,13070,13010,13070,13000,770
20241227,143900,563939930,13010,13010,13010,13010,1
20241227,143800,563926920,13000,13000,13000,13000,10
20241227,143700,563796920,13010,13000,13010,13000,33
20241227,143600,563367890,13000,13000,13000,13000,144
20241227,143500,561495890,13000,13000,13000,13000,0
20241227,143400,561495890,13000,13000,13000,13000,26
20241227,143300,561157890,13040,13040,13040,13040,0
20241227,143200,561157890,13040,13040,13040,13040,0
20241227,143100,561157890,13040,13040,13040,13040,0
20241227,143000,561157890,13040,13040,13040,13040,0
20241227,142900,561157890,13040,12960,13040,12960,42
20241227,142800,560612370,12970,12970,12970,12970,0
20241227,142700,560612370,12970,12970,12970,12970,0
20241227,142600,560612370,12970,12980,12980,12970,23
20241227,142500,560313940,12980,12960,12980,12960,51
20241227,142400,559652060,13000,13000,13000,13000,63
20241227,142300,558833060,13000,13000,13000,13000,0
20241227,142200,558833060,13000,13000,13000,13000,5
20241227,142100,558768060,13000,13000,13000,13000,0
20241227,142000,558768060,13000,13000,13000,13000,9
20241227,141900,558651060,13060,13060,13060,13060,0
20241227,141800,558651060,13060,13000,13060,13000,650
20241227,141700,550201000,13050,13050,13050,13050,252
20241227,141600,546912400,13080,13080,13080,13080,0
20241227,141500,546912400,13080,13080,13080,13080,1
20241227,141400,546899320,13080,13080,13080,13080,0
20241227,141300,546899320,13080,13080,13080,13080,1
20241227,141200,546886240,13020,12990,13020,12990,751
20241227,141100,537125410,12980,12970,12980,12970,122
20241227,141000,535541980,12970,12970,12970,12970,49
20241227,140900,534906450,12980,12980,12980,12980,1
20241227,140800,534893470,12970,12960,12970,12960,88
20241227,140700,533752160,12970,12950,12970,12950,89
20241227,140600,532598280,12930,12930,12930,12930,2
20241227,140500,532572420,12960,12960,12960,12960,0
20241227,140400,532572420,12960,12960,12960,12960,0
20241227,140300,532572420,12960,12960,12960,12960,0
20241227,140200,532572420,12960,12960,12960,12960,1
20241227,140100,532559460,12960,12950,12960,12930,266
20241227,140000,529114320,12950,12960,12960,12940,53
20241227,135900,528428240,12960,12960,12960,12960,0
20241227,135800,528428240,12960,12960,12960,12960,0
20241227,135700,528428240,12960,12960,12960,12960,0
20241227,135600,528428240,12960,12960,12960,12960,0
20241227,135500,528428240,12960,12960,12960,12960,0
20241227,135400,528428240,12960,12960,12960,12960,20
20241227,135300,528169040,12960,12960,12960,12960,1
20241227,135200,528156080,12920,12920,12920,12920,0
20241227,135100,528156080,12920,12920,12920,12920,0
20241227,135000,528156080,12920,12920,12920,12920,0
20241227,134900,528156080,12920,12920,12920,12920,0
20241227,134800,528156080,12920,12920,12920,12920,0
20241227,134700,528156080,12920,12980,13050,12920,667
20241227,134600,519517780,13000,13000,13000,13000,1
20241227,134500,519504780,13130,13150,13150,12980,1248
20241227,134400,503222500,12970,13000,13190,12920,2315
20241227,134300,473013180,12990,12940,12990,12940,680
20241227,134200,464180030,12990,12990,12990,12990,12
20241227,134100,464024150,12990,12990,12990,12990,2
20241227,134000,463998170,13000,12980,13000,12980,803
20241227,133900,453564220,12980,12980,12980,12980,1
20241227,133800,453551240,12980,12980,12980,12980,0
20241227,133700,453551240,12980,12960,12980,12960,431
20241227,133600,447961150,12960,12940,12960,12930,102
20241227,133500,446640670,12940,12930,12940,12930,4
20241227,133400,446588920,12930,12930,12930,12930,3
20241227,133300,446550130,12900,12900,12900,12900,22
20241227,133200,446266330,12880,12870,12880,12870,33
20241227,133100,445841430,12880,12880,12880,12880,0
20241227,133000,445841430,12880,12880,12880,12880,0
20241227,132900,445841430,12880,12880,12880,12880,0
20241227,132800,445841430,12880,12840,12880,12810,901
20241227,132700,434263810,12830,12830,12830,12830,7
20241227,132600,434174000,12830,12820,12830,12820,2
20241227,132500,434148350,12820,12820,12820,12820,7
20241227,132400,434058610,12820,12820,12820,12820,0
20241227,132300,434058610,12820,12820,12820,12820,0
20241227,132200,434058610,12820,12800,12820,12800,12
20241227,132100,433904790,12830,12830,12830,12830,0
20241227,132000,433904790,12830,12810,12830,12770,7
20241227,131900,433815140,12800,12800,12800,12800,12
20241227,131800,433661540,12790,12790,12790,12790,10
20241227,131700,433533640,12750,12750,12750,12750,0
20241227,131600,433533640,12750,12750,12750,12750,0
20241227,131500,433533640,12750,12750,12750,12750,0
20241227,131400,433533640,12750,12750,12750,12750,89
20241227,131300,432398890,12750,12750,12750,12750,61
20241227,131200,431621140,12750,12750,12750,12750,0
20241227,131100,431621140,12750,12750,12750,12750,0
20241227,131000,431621140,12750,12760,12760,12750,99
20241227,130900,430358110,12760,12750,12760,12750,112
20241227,130800,428929110,12760,12770,12770,12760,206
20241227,130700,426299560,12770,12770,12770,12770,0
20241227,130600,426299560,12770,12770,12770,12770,0
20241227,130500,426299560,12770,12780,12780,12770,102
20241227,130400,424996040,12790,12790,12790,12790,2
20241227,130300,424970460,12800,12810,12810,12800,768
20241227,130200,415136270,12840,12840,12840,12840,0
20241227,130100,415136270,12840,12840,12840,12840,10
20241227,130000,415007870,12810,12810,12810,12810,2
20241227,125900,414982250,12820,12820,12820,12820,0
20241227,125800,414982250,12820,12820,12820,12820,0
20241227,125700,414982250,12820,12820,12820,12820,0
20241227,125600,414982250,12820,12820,12820,12820,4
20241227,125500,414930970,12830,12830,12830,12830,0
20241227,125400,414930970,12830,12830,12830,12830,0
20241227,125300,414930970,12830,12830,12830,12830,0
20241227,125200,414930970,12830,12830,12830,12830,16
20241227,125100,414725690,12830,12830,12830,12830,0
20241227,125000,414725690,12830,12830,12830,12830,22
20241227,124900,414443430,12830,12830,12830,12830,0
20241227,124800,414443430,12830,12830,12830,12830,21
20241227,124700,414174000,12830,12830,12830,12830,0
20241227,124600,414174000,12830,12830,12830,12830,0
20241227,124500,414174000,12830,12830,12830,12830,2073
20241227,124400,387577410,12820,12820,12820,12820,0
20241227,124300,387577410,12820,12820,12820,12820,13
20241227,124200,387410750,12800,12800,12800,12800,0
20241227,124100,387410750,12800,12800,12800,12800,0
20241227,124000,387410750,12800,12800,12800,12800,0
20241227,123900,387410750,12800,12800,12800,12800,0
20241227,123800,387410750,12800,12800,12800,12800,76
20241227,123700,386437950,12830,12800,12830,12800,32
20241227,123600,386027750,12860,12860,12860,12860,0
20241227,123500,386027750,12860,12860,12860,12860,1
20241227,123400,386014890,12820,12830,12830,12820,92
20241227,123300,384835150,12840,12840,12840,12840,9
20241227,123200,384719590,12830,12830,12830,12830,0
20241227,123100,384719590,12830,12830,12830,12830,11
20241227,123000,384578460,12800,12810,12810,12800,11
20241227,122900,384437650,12850,12850,12850,12850,0
20241227,122800,384437650,12850,12850,12850,12850,0
20241227,122700,384437650,12850,12850,12850,12850,0
20241227,122600,384437650,12850,12850,12850,12850,0
20241227,122500,384437650,12850,12850,12850,12850,0
20241227,122400,384437650,12850,12830,12850,12830,14
20241227,122300,384258010,12820,12820,12820,12820,20
20241227,122200,384001610,12810,12810,12810,12810,0
20241227,122100,384001610,12810,12810,12810,12810,13
20241227,122000,383835080,12780,12780,12780,12780,11
20241227,121900,383694500,12780,12780,12780,12780,60
20241227,121800,382927700,12810,12810,12810,12810,0
20241227,121700,382927700,12810,12810,12810,12810,10
20241227,121600,382799600,12780,12780,12780,12780,30
20241227,121500,382416200,12780,12800,12800,12780,170
20241227,121400,380243360,12800,12800,12800,12800,0
20241227,121300,380243360,12800,12810,12810,12800,35
20241227,121200,379795280,12800,12800,12800,12800,0
20241227,121100,379795280,12800,12800,12800,12800,0
20241227,121000,379795280,12800,12800,12800,12800,88
20241227,120900,378668880,12800,12800,12800,12800,20
20241227,120800,378412880,12780,12780,12780,12780,0
20241227,120700,378412880,12780,12780,12780,12780,18
20241227,120600,378182840,12800,12820,12820,12790,430
20241227,120500,372672940,12800,12800,12800,12800,0
20241227,120400,372672940,12800,12800,12800,12800,3
20241227,120300,372634540,12780,12780,12780,12780,0
20241227,120200,372634540,12780,12800,12800,12780,114
20241227,120100,371175640,12800,12800,12800,12800,68
20241227,120000,370305240,12810,12830,12830,12810,155
20241227,115900,368316880,12830,12830,12830,12830,0
20241227,115800,368316880,12830,12830,12830,12830,0
20241227,115700,368316880,12830,12830,12830,12830,71
20241227,115600,367405950,12890,12890,12890,12890,1
20241227,115500,367393060,12830,12830,12830,12830,1
20241227,115400,367380230,12840,12840,12840,12840,0
20241227,115300,367380230,12840,12840,12840,12840,71
20241227,115200,366468590,12840,12840,12840,12840,1
20241227,115100,366455750,12840,12840,12840,12840,0
20241227,115000,366455750,12840,12880,12880,12840,37
20241227,114900,365979630,12880,12880,12880,12880,0
20241227,114800,365979630,12880,12880,12880,12880,0
20241227,114700,365979630,12880,12880,12880,12880,0
20241227,114600,365979630,12880,12870,12880,12870,9
20241227,114500,365863790,12880,12880,12880,12880,0
20241227,114400,365863790,12880,12880,12880,12880,0
20241227,114300,365863790,12880,12880,12880,12880,0
20241227,114200,365863790,12880,12880,12880,12880,2
20241227,114100,365838030,12850,12860,12860,12850,73
20241227,114000,364899410,12860,12860,12860,12860,169
20241227,113900,362726070,12860,12860,12860,12860,101
20241227,113800,361427210,12940,12940,12940,12940,0
20241227,113700,361427210,12940,12940,12940,12940,0
20241227,113600,361427210,12940,12940,12940,12940,0
20241227,113500,361427210,12940,12940,12940,12940,26
20241227,113400,361090770,12860,12860,12860,12860,0
20241227,113300,361090770,12860,12860,12860,12860,0
20241227,113200,361090770,12860,12860,12860,12860,5
20241227,113100,361026470,12910,12910,12910,12910,2
20241227,113000,361000650,12860,12860,12860,12860,0
20241227,112900,361000650,12860,12870,12870,12860,37
20241227,112800,360524470,12870,12870,12870,12870,102
20241227,112700,359211730,12870,12870,12870,12870,0
20241227,112600,359211730,12870,12870,12870,12870,0
20241227,112500,359211730,12870,12870,12870,12870,6
20241227,112400,359134510,12990,12990,12990,12990,1
20241227,112300,359121520,12870,12870,12870,12870,0
20241227,112200,359121520,12870,12870,12870,12870,20
20241227,112100,358864120,12870,12980,12990,12870,24
20241227,112000,358553220,12930,12860,12930,12860,15
20241227,111900,358360250,12990,12950,12990,12950,21
20241227,111800,358087500,12860,13000,13000,12860,10
20241227,111700,357958480,12980,12980,12980,12980,0
20241227,111600,357958480,12980,12950,12980,12950,32
20241227,111500,357543450,12950,12870,12950,12870,15
20241227,111400,357350080,12960,12960,12960,12960,1
20241227,111300,357337120,12840,12980,12980,12840,35
20241227,111200,356887580,12850,12840,12850,12840,84
20241227,111100,355808980,12840,12840,12840,12840,10
20241227,111000,355680580,12820,12890,12890,12820,71
20241227,110900,354766770,12890,12890,12890,12890,12
20241227,110800,354612090,13010,13010,13010,13010,0
20241227,110700,354612090,13010,13010,13010,13010,0
20241227,110600,354612090,13010,12890,13010,12890,21
20241227,110500,354341280,12890,12950,12950,12890,24
20241227,110400,354031080,12950,12950,12950,12950,295
20241227,110300,350210830,12950,12950,12950,12950,112
20241227,110200,348760430,12950,12950,12950,12950,0
20241227,110100,348760430,12950,12950,12950,12950,0
20241227,110000,348760430,12950,13010,13010,12950,204
20241227,105900,346108550,13020,13020,13020,13020,4
20241227,105800,346056470,13010,13010,13010,13010,0
20241227,105700,346056470,13010,13010,13010,13010,1
20241227,105600,346043460,13010,13010,13010,13010,29
20241227,105500,345666170,13010,13010,13010,13010,11
20241227,105400,345523060,13020,13020,13020,13020,64
20241227,105300,344689780,13020,13030,13030,13020,115
20241227,105200,343191490,13030,13030,13030,13030,54
20241227,105100,342487870,13070,13070,13070,13070,0
20241227,105000,342487870,13070,13070,13070,13070,0
20241227,104900,342487870,13070,13070,13070,13070,0
20241227,104800,342487870,13070,13070,13070,13070,0
20241227,104700,342487870,13070,13020,13070,13010,61
20241227,104600,341693720,13070,13070,13070,13070,0
20241227,104500,341693720,13070,13080,13080,13070,150
20241227,104400,339732040,13140,13140,13140,13140,0
20241227,104300,339732040,13140,13140,13140,13140,60
20241227,104200,338943640,13160,13160,13160,13160,0
20241227,104100,338943640,13160,13160,13160,13160,0
20241227,104000,338943640,13160,13080,13160,13080,90
20241227,103900,337766300,13170,13170,13170,13170,32
20241227,103800,337344860,13170,13170,13170,13160,40
20241227,103700,336818150,13170,13170,13170,13170,42
20241227,103600,336265010,13180,13180,13180,13180,0
20241227,103500,336265010,13180,13180,13180,13180,1
20241227,103400,336251830,13180,13130,13180,13130,66
20241227,103300,335385200,13190,13180,13190,13170,102
20241227,103200,334040390,13190,13190,13190,13190,0
20241227,103100,334040390,13190,13180,13190,13180,667
20241227,103000,325249320,13160,13130,13160,13130,275
20241227,102900,321633960,13120,13100,13120,12740,1073
20241227,102800,307770770,13160,13160,13160,13160,22
20241227,102700,307481250,13160,13010,13160,13010,11
20241227,102600,307337990,13170,13080,13170,12970,166
20241227,102500,305170370,13070,13140,13140,13070,90
20241227,102400,303989000,13160,13220,13220,13160,143
20241227,102300,302107060,13220,13220,13220,13220,808
20241227,102200,291425300,13240,13240,13240,13240,10
20241227,102100,291292900,13250,13250,13250,13250,0
20241227,102000,291292900,13250,13210,13250,13210,440
20241227,101900,285471920,13210,13210,13210,13210,223
20241227,101800,282526090,13240,13210,13250,13210,223
20241227,101700,279578610,13210,13210,13210,13210,50
20241227,101600,278918110,13270,13270,13270,13270,0
20241227,101500,278918110,13270,13270,13270,13270,0
20241227,101400,278918110,13270,13250,13270,13230,748
20241227,101300,268994320,13250,13270,13270,13250,9
20241227,101200,268875050,13260,13270,13280,13260,120
20241227,101100,267282630,13270,13250,13270,13250,652
20241227,101000,258641070,13200,13200,13200,13200,12
20241227,100900,258482670,13240,13200,13250,13200,816
20241227,100800,247688440,13250,13260,13260,13250,202
20241227,100700,245010550,13270,13170,13270,13170,1341
20241227,100600,227302320,13160,13150,13160,13140,256
20241227,100500,223935950,13140,13120,13140,13120,633
20241227,100400,215622790,13120,13120,13120,13120,11
20241227,100300,215478470,13120,13120,13150,13120,273
20241227,100200,211893990,13120,13080,13120,13020,2302
20241227,100100,181717890,13080,13070,13080,13070,61
20241227,100000,180920610,13060,13060,13060,13060,9
20241227,095900,180803070,13060,13060,13060,13060,1
20241227,095800,180790010,13010,13090,13090,13010,1109
20241227,095700,166338880,13090,13050,13090,13040,1689
20241227,095600,144249820,13050,13010,13050,13010,200
20241227,095500,141642280,13000,13000,13000,13000,100
20241227,095400,140342280,13000,12990,13000,12990,387
20241227,095300,135314360,12990,12980,13000,12980,1161
20241227,095200,120231810,12980,12980,12980,12980,8
20241227,095100,120127970,12890,12940,12940,12890,275
20241227,095000,116571470,13000,13000,13000,13000,0
20241227,094900,116571470,13000,13000,13000,13000,0
20241227,094800,116571470,13000,13000,13000,13000,0
20241227,094700,116571470,13000,12950,13000,12940,53
20241227,094600,115885070,13000,12950,13000,12940,266
20241227,094500,112442920,13030,13020,13030,12950,622
20241227,094400,104379470,13020,13020,13020,13020,6
20241227,094300,104301350,13020,12950,13020,12950,1306
20241227,094200,87326840,12950,12960,12960,12950,3
20241227,094100,87287980,12960,12960,12960,12960,31
20241227,094000,86886220,12960,12960,12960,12960,0
20241227,093900,86886220,12960,12950,12960,12950,11
20241227,093800,86743760,12960,12960,12960,12960,0
20241227,093700,86743760,12960,12960,12960,12960,0
20241227,093600,86743760,12960,12890,12960,12890,16
20241227,093500,86537450,12980,12900,12980,12900,38
20241227,093400,86047170,12900,12970,12970,12900,107
20241227,093300,84666800,12900,12910,12910,12900,239
20241227,093200,81581430,12960,12950,12970,12950,887
20241227,093100,70087200,12940,12940,12940,12920,176
20241227,093000,67811460,12920,12940,12940,12920,14
20241227,092900,67630560,12930,12910,12930,12910,247
20241227,092800,64441570,12900,12900,12910,12900,131
20241227,092700,62750880,12900,12900,12900,12900,13
20241227,092600,62583180,12900,12840,12900,12840,187
20241227,092500,60178170,12830,12830,12900,12740,2289
20241227,092400,30760610,12830,12830,12830,12830,2
20241227,092300,30734950,12850,12850,12850,12850,43
20241227,092200,30182400,12730,12840,12860,12730,185
20241227,092100,27805990,12820,12800,12820,12800,211
20241227,092000,25104840,12820,12820,12820,12820,0
20241227,091900,25104840,12820,12700,12820,12700,25
20241227,091800,24784580,12820,12820,12820,12820,31
20241227,091700,24387160,12700,12720,12740,12700,222
20241227,091600,21561440,12840,12840,12840,12840,177
20241227,091500,19288760,12710,12710,12710,12710,0
20241227,091400,19288760,12710,12710,12710,12710,76
20241227,091300,18322800,12710,12730,12840,12710,104
20241227,091200,16998290,12840,12840,12840,12840,0
20241227,091100,16998290,12840,12830,12840,12830,22
20241227,091000,16715880,12830,12830,12830,12830,4
20241227,090900,16664560,12720,12860,12860,12720,13
20241227,090800,16498940,12860,12860,12860,12850,56
20241227,090700,15778810,12860,12860,12860,12860,1
20241227,090600,15765950,12870,12870,12880,12870,125
20241227,090500,14157020,12870,12840,12870,12840,12
20241227,090400,14002910,12880,12880,12880,12880,1
20241227,090300,13990030,12840,12840,12840,12840,34
20241227,090200,13553470,12880,12830,12880,12830,154
20241227,090100,11575510,12830,12790,12830,12790,357
20241227,090000,7008600,12800,12650,12800,12650,554