KissMeData/389260/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,213100,751029510,11110,11110,11110,11110,648
20241227,213000,751029510,11110,11110,11110,11110,0
20241227,212900,751029510,11110,11110,11110,11110,0
20241227,212800,751029510,11110,11110,11110,11110,0
20241227,212700,751029510,11110,11110,11110,11110,0
20241227,212600,751029510,11110,11110,11110,11110,0
20241227,212500,751029510,11110,11110,11110,11110,0
20241227,212400,751029510,11110,11110,11110,11110,0
20241227,212300,751029510,11110,11110,11110,11110,0
20241227,212200,751029510,11110,11110,11110,11110,0
20241227,212100,751029510,11110,11110,11110,11110,0
20241227,212000,751029510,11110,11110,11110,11110,0
20241227,211900,751029510,11110,11110,11110,11110,0
20241227,211800,751029510,11110,11110,11110,11110,0
20241227,211700,751029510,11110,11110,11110,11110,0
20241227,211600,751029510,11110,11110,11110,11110,0
20241227,211500,751029510,11110,11110,11110,11110,0
20241227,211400,751029510,11110,11110,11110,11110,0
20241227,211300,751029510,11110,11110,11110,11110,0
20241227,211200,751029510,11110,11110,11110,11110,0
20241227,211100,751029510,11110,11110,11110,11110,0
20241227,211000,751029510,11110,11110,11110,11110,0
20241227,210900,751029510,11110,11110,11110,11110,0
20241227,210800,751029510,11110,11110,11110,11110,0
20241227,210700,751029510,11110,11110,11110,11110,0
20241227,210600,751029510,11110,11110,11110,11110,0
20241227,210500,751029510,11110,11110,11110,11110,0
20241227,210400,751029510,11110,11110,11110,11110,0
20241227,210300,751029510,11110,11110,11110,11110,0
20241227,210200,751029510,11110,11110,11110,11110,0
20241227,210100,751029510,11110,11110,11110,11110,648
20241227,210000,751029510,11110,11110,11110,11110,0
20241227,205900,751029510,11110,11110,11110,11110,0
20241227,205800,751029510,11110,11110,11110,11110,0
20241227,205700,751029510,11110,11110,11110,11110,0
20241227,205600,751029510,11110,11110,11110,11110,0
20241227,205500,751029510,11110,11110,11110,11110,0
20241227,205400,751029510,11110,11110,11110,11110,0
20241227,205300,751029510,11110,11110,11110,11110,0
20241227,205200,751029510,11110,11110,11110,11110,0
20241227,205100,751029510,11110,11110,11110,11110,0
20241227,205000,751029510,11110,11110,11110,11110,0
20241227,204900,751029510,11110,11110,11110,11110,0
20241227,204800,751029510,11110,11110,11110,11110,0
20241227,204700,751029510,11110,11110,11110,11110,0
20241227,204600,751029510,11110,11110,11110,11110,0
20241227,204500,751029510,11110,11110,11110,11110,0
20241227,204400,751029510,11110,11110,11110,11110,0
20241227,204300,751029510,11110,11110,11110,11110,0
20241227,204200,751029510,11110,11110,11110,11110,0
20241227,204100,751029510,11110,11110,11110,11110,0
20241227,204000,751029510,11110,11110,11110,11110,0
20241227,203900,751029510,11110,11110,11110,11110,0
20241227,203800,751029510,11110,11110,11110,11110,0
20241227,203700,751029510,11110,11110,11110,11110,0
20241227,203600,751029510,11110,11110,11110,11110,0
20241227,203500,751029510,11110,11110,11110,11110,0
20241227,203400,751029510,11110,11110,11110,11110,0
20241227,203300,751029510,11110,11110,11110,11110,0
20241227,203200,751029510,11110,11110,11110,11110,0
20241227,203100,751029510,11110,11110,11110,11110,648
20241227,203000,751029510,11110,11110,11110,11110,0
20241227,202900,751029510,11110,11110,11110,11110,0
20241227,202800,751029510,11110,11110,11110,11110,0
20241227,202700,751029510,11110,11110,11110,11110,0
20241227,202600,751029510,11110,11110,11110,11110,0
20241227,202500,751029510,11110,11110,11110,11110,0
20241227,202400,751029510,11110,11110,11110,11110,0
20241227,202300,751029510,11110,11110,11110,11110,0
20241227,202200,751029510,11110,11110,11110,11110,0
20241227,202100,751029510,11110,11110,11110,11110,0
20241227,202000,751029510,11110,11110,11110,11110,0
20241227,201900,751029510,11110,11110,11110,11110,0
20241227,201800,751029510,11110,11110,11110,11110,0
20241227,201700,751029510,11110,11110,11110,11110,0
20241227,201600,751029510,11110,11110,11110,11110,0
20241227,201500,751029510,11110,11110,11110,11110,0
20241227,201400,751029510,11110,11110,11110,11110,0
20241227,201300,751029510,11110,11110,11110,11110,0
20241227,201200,751029510,11110,11110,11110,11110,0
20241227,201100,751029510,11110,11110,11110,11110,0
20241227,201000,751029510,11110,11110,11110,11110,0
20241227,200900,751029510,11110,11110,11110,11110,0
20241227,200800,751029510,11110,11110,11110,11110,0
20241227,200700,751029510,11110,11110,11110,11110,0
20241227,200600,751029510,11110,11110,11110,11110,0
20241227,200500,751029510,11110,11110,11110,11110,0
20241227,200400,751029510,11110,11110,11110,11110,0
20241227,200300,751029510,11110,11110,11110,11110,0
20241227,200200,751029510,11110,11110,11110,11110,0
20241227,200100,751029510,11110,11110,11110,11110,648
20241227,200000,751029510,11110,11110,11110,11110,0
20241227,195900,751029510,11110,11110,11110,11110,0
20241227,195800,751029510,11110,11110,11110,11110,0
20241227,195700,751029510,11110,11110,11110,11110,0
20241227,195600,751029510,11110,11110,11110,11110,0
20241227,195500,751029510,11110,11110,11110,11110,0
20241227,195400,751029510,11110,11110,11110,11110,0
20241227,195300,751029510,11110,11110,11110,11110,0
20241227,195200,751029510,11110,11110,11110,11110,0
20241227,195100,751029510,11110,11110,11110,11110,0
20241227,195000,751029510,11110,11110,11110,11110,0
20241227,194900,751029510,11110,11110,11110,11110,0
20241227,194800,751029510,11110,11110,11110,11110,0
20241227,194700,751029510,11110,11110,11110,11110,0
20241227,194600,751029510,11110,11110,11110,11110,0
20241227,194500,751029510,11110,11110,11110,11110,0
20241227,194400,751029510,11110,11110,11110,11110,0
20241227,194300,751029510,11110,11110,11110,11110,0
20241227,194200,751029510,11110,11110,11110,11110,0
20241227,194100,751029510,11110,11110,11110,11110,0
20241227,194000,751029510,11110,11110,11110,11110,0
20241227,193900,751029510,11110,11110,11110,11110,0
20241227,193800,751029510,11110,11110,11110,11110,0
20241227,193700,751029510,11110,11110,11110,11110,0
20241227,193600,751029510,11110,11110,11110,11110,0
20241227,193500,751029510,11110,11110,11110,11110,0
20241227,193400,751029510,11110,11110,11110,11110,0
20241227,193300,751029510,11110,11110,11110,11110,0
20241227,193200,751029510,11110,11110,11110,11110,0
20241227,193100,751029510,11110,11110,11110,11110,648
20241227,193000,751029510,11110,11110,11110,11110,0
20241227,192900,751029510,11110,11110,11110,11110,0
20241227,192800,751029510,11110,11110,11110,11110,0
20241227,192700,751029510,11110,11110,11110,11110,0
20241227,192600,751029510,11110,11110,11110,11110,0
20241227,192500,751029510,11110,11110,11110,11110,0
20241227,192400,751029510,11110,11110,11110,11110,0
20241227,192300,751029510,11110,11110,11110,11110,0
20241227,192200,751029510,11110,11110,11110,11110,0
20241227,192100,751029510,11110,11110,11110,11110,0
20241227,192000,751029510,11110,11110,11110,11110,0
20241227,191900,751029510,11110,11110,11110,11110,0
20241227,191800,751029510,11110,11110,11110,11110,0
20241227,191700,751029510,11110,11110,11110,11110,0
20241227,191600,751029510,11110,11110,11110,11110,0
20241227,191500,751029510,11110,11110,11110,11110,0
20241227,191400,751029510,11110,11110,11110,11110,0
20241227,191300,751029510,11110,11110,11110,11110,0
20241227,191200,751029510,11110,11110,11110,11110,0
20241227,191100,751029510,11110,11110,11110,11110,0
20241227,191000,751029510,11110,11110,11110,11110,0
20241227,190900,751029510,11110,11110,11110,11110,0
20241227,190800,751029510,11110,11110,11110,11110,0
20241227,190700,751029510,11110,11110,11110,11110,0
20241227,190600,751029510,11110,11110,11110,11110,0
20241227,190500,751029510,11110,11110,11110,11110,0
20241227,190400,751029510,11110,11110,11110,11110,0
20241227,190300,751029510,11110,11110,11110,11110,0
20241227,190200,751029510,11110,11110,11110,11110,0
20241227,190100,751029510,11110,11110,11110,11110,648
20241227,190000,751029510,11110,11110,11110,11110,0
20241227,185900,751029510,11110,11110,11110,11110,0
20241227,185800,751029510,11110,11110,11110,11110,0
20241227,185700,751029510,11110,11110,11110,11110,0
20241227,185600,751029510,11110,11110,11110,11110,0
20241227,185500,751029510,11110,11110,11110,11110,0
20241227,185400,751029510,11110,11110,11110,11110,0
20241227,185300,751029510,11110,11110,11110,11110,0
20241227,185200,751029510,11110,11110,11110,11110,0
20241227,185100,751029510,11110,11110,11110,11110,0
20241227,185000,751029510,11110,11110,11110,11110,0
20241227,184900,751029510,11110,11110,11110,11110,0
20241227,184800,751029510,11110,11110,11110,11110,0
20241227,184700,751029510,11110,11110,11110,11110,0
20241227,184600,751029510,11110,11110,11110,11110,0
20241227,184500,751029510,11110,11110,11110,11110,0
20241227,184400,751029510,11110,11110,11110,11110,0
20241227,184300,751029510,11110,11110,11110,11110,0
20241227,184200,751029510,11110,11110,11110,11110,0
20241227,184100,751029510,11110,11110,11110,11110,0
20241227,184000,751029510,11110,11110,11110,11110,0
20241227,183900,751029510,11110,11110,11110,11110,0
20241227,183800,751029510,11110,11110,11110,11110,0
20241227,183700,751029510,11110,11110,11110,11110,0
20241227,183600,751029510,11110,11110,11110,11110,0
20241227,183500,751029510,11110,11110,11110,11110,0
20241227,183400,751029510,11110,11110,11110,11110,0
20241227,183300,751029510,11110,11110,11110,11110,0
20241227,183200,751029510,11110,11110,11110,11110,0
20241227,183100,751029510,11110,11110,11110,11110,648
20241227,183000,751029510,11110,11110,11110,11110,0
20241227,182900,751029510,11110,11110,11110,11110,0
20241227,182800,751029510,11110,11110,11110,11110,0
20241227,182700,751029510,11110,11110,11110,11110,0
20241227,182600,751029510,11110,11110,11110,11110,0
20241227,182500,751029510,11110,11110,11110,11110,0
20241227,182400,751029510,11110,11110,11110,11110,0
20241227,182300,751029510,11110,11110,11110,11110,0
20241227,182200,751029510,11110,11110,11110,11110,0
20241227,182100,751029510,11110,11110,11110,11110,0
20241227,182000,751029510,11110,11110,11110,11110,0
20241227,181900,751029510,11110,11110,11110,11110,0
20241227,181800,751029510,11110,11110,11110,11110,0
20241227,181700,751029510,11110,11110,11110,11110,0
20241227,181600,751029510,11110,11110,11110,11110,0
20241227,181500,751029510,11110,11110,11110,11110,0
20241227,181400,751029510,11110,11110,11110,11110,0
20241227,181300,751029510,11110,11110,11110,11110,0
20241227,181200,751029510,11110,11110,11110,11110,0
20241227,181100,751029510,11110,11110,11110,11110,0
20241227,181000,751029510,11110,11110,11110,11110,0
20241227,180900,751029510,11110,11110,11110,11110,0
20241227,180800,751029510,11110,11110,11110,11110,0
20241227,180700,751029510,11110,11110,11110,11110,0
20241227,180600,751029510,11110,11110,11110,11110,0
20241227,180500,751029510,11110,11110,11110,11110,0
20241227,180400,751029510,11110,11110,11110,11110,0
20241227,180300,751029510,11110,11110,11110,11110,0
20241227,180200,751029510,11110,11110,11110,11110,0
20241227,180100,751029510,11110,11110,11110,11110,648
20241227,180000,751029510,11110,11110,11110,11110,0
20241227,175900,751029510,11110,11110,11110,11110,0
20241227,175800,751029510,11110,11110,11110,11110,0
20241227,175700,751029510,11110,11110,11110,11110,0
20241227,175600,751029510,11110,11110,11110,11110,0
20241227,175500,751029510,11110,11110,11110,11110,0
20241227,175400,751029510,11110,11110,11110,11110,0
20241227,175300,751029510,11110,11110,11110,11110,0
20241227,175200,751029510,11110,11110,11110,11110,0
20241227,175100,751029510,11110,11110,11110,11110,0
20241227,175000,751029510,11110,11110,11110,11110,0
20241227,174900,751029510,11110,11110,11110,11110,0
20241227,174800,751029510,11110,11110,11110,11110,0
20241227,174700,751029510,11110,11110,11110,11110,0
20241227,174600,751029510,11110,11110,11110,11110,0
20241227,174500,751029510,11110,11110,11110,11110,0
20241227,174400,751029510,11110,11110,11110,11110,0
20241227,174300,751029510,11110,11110,11110,11110,0
20241227,174200,751029510,11110,11110,11110,11110,0
20241227,174100,751029510,11110,11110,11110,11110,0
20241227,174000,751029510,11110,11110,11110,11110,0
20241227,173900,751029510,11110,11110,11110,11110,0
20241227,173800,751029510,11110,11110,11110,11110,0
20241227,173700,751029510,11110,11110,11110,11110,0
20241227,173600,751029510,11110,11110,11110,11110,0
20241227,173500,751029510,11110,11110,11110,11110,0
20241227,173400,751029510,11110,11110,11110,11110,0
20241227,173300,751029510,11110,11110,11110,11110,0
20241227,173200,751029510,11110,11110,11110,11110,0
20241227,173100,751029510,11110,11110,11110,11110,648
20241227,173000,751029510,11110,11110,11110,11110,0
20241227,172900,751029510,11110,11110,11110,11110,0
20241227,172800,751029510,11110,11110,11110,11110,0
20241227,172700,751029510,11110,11110,11110,11110,0
20241227,172600,751029510,11110,11110,11110,11110,0
20241227,172500,751029510,11110,11110,11110,11110,0
20241227,172400,751029510,11110,11110,11110,11110,0
20241227,172300,751029510,11110,11110,11110,11110,0
20241227,172200,751029510,11110,11110,11110,11110,0
20241227,172100,751029510,11110,11110,11110,11110,0
20241227,172000,751029510,11110,11110,11110,11110,0
20241227,171900,751029510,11110,11110,11110,11110,0
20241227,171800,751029510,11110,11110,11110,11110,0
20241227,171700,751029510,11110,11110,11110,11110,0
20241227,171600,751029510,11110,11110,11110,11110,0
20241227,171500,751029510,11110,11110,11110,11110,0
20241227,171400,751029510,11110,11110,11110,11110,0
20241227,171300,751029510,11110,11110,11110,11110,0
20241227,171200,751029510,11110,11110,11110,11110,0
20241227,171100,751029510,11110,11110,11110,11110,0
20241227,171000,751029510,11110,11110,11110,11110,0
20241227,170900,751029510,11110,11110,11110,11110,0
20241227,170800,751029510,11110,11110,11110,11110,0
20241227,170700,751029510,11110,11110,11110,11110,0
20241227,170600,751029510,11110,11110,11110,11110,0
20241227,170500,751029510,11110,11110,11110,11110,0
20241227,170400,751029510,11110,11110,11110,11110,0
20241227,170300,751029510,11110,11110,11110,11110,0
20241227,170200,751029510,11110,11110,11110,11110,0
20241227,170100,751029510,11110,11110,11110,11110,648
20241227,170000,751029510,11110,11110,11110,11110,0
20241227,165900,751029510,11110,11110,11110,11110,0
20241227,165800,751029510,11110,11110,11110,11110,0
20241227,165700,751029510,11110,11110,11110,11110,0
20241227,165600,751029510,11110,11110,11110,11110,0
20241227,165500,751029510,11110,11110,11110,11110,0
20241227,165400,751029510,11110,11110,11110,11110,0
20241227,165300,751029510,11110,11110,11110,11110,0
20241227,165200,751029510,11110,11110,11110,11110,0
20241227,165100,751029510,11110,11110,11110,11110,0
20241227,165000,751029510,11110,11110,11110,11110,0
20241227,164900,751029510,11110,11110,11110,11110,0
20241227,164800,751029510,11110,11110,11110,11110,0
20241227,164700,751029510,11110,11110,11110,11110,0
20241227,164600,751029510,11110,11110,11110,11110,0
20241227,164500,751029510,11110,11110,11110,11110,0
20241227,164400,751029510,11110,11110,11110,11110,0
20241227,164300,751029510,11110,11110,11110,11110,0
20241227,164200,751029510,11110,11110,11110,11110,0
20241227,164100,751029510,11110,11110,11110,11110,0
20241227,164000,751029510,11110,11110,11110,11110,0
20241227,163900,751029510,11110,11110,11110,11110,0
20241227,163800,751029510,11110,11110,11110,11110,0
20241227,163700,751029510,11110,11110,11110,11110,0
20241227,163600,751029510,11110,11110,11110,11110,0
20241227,163500,751029510,11110,11110,11110,11110,0
20241227,163400,751029510,11110,11110,11110,11110,0
20241227,163300,751029510,11110,11110,11110,11110,0
20241227,163200,751029510,11110,11110,11110,11110,0
20241227,163100,751029510,11110,11110,11110,11110,648
20241227,163000,751029510,11110,11110,11110,11110,0
20241227,162900,751029510,11110,11110,11110,11110,0
20241227,162800,751029510,11110,11110,11110,11110,0
20241227,162700,751029510,11110,11110,11110,11110,0
20241227,162600,751029510,11110,11110,11110,11110,0
20241227,162500,751029510,11110,11110,11110,11110,0
20241227,162400,751029510,11110,11110,11110,11110,0
20241227,162300,751029510,11110,11110,11110,11110,0
20241227,162200,751029510,11110,11110,11110,11110,0
20241227,162100,751029510,11110,11110,11110,11110,0
20241227,162000,751029510,11110,11110,11110,11110,0
20241227,161900,751029510,11110,11110,11110,11110,0
20241227,161800,751029510,11110,11110,11110,11110,0
20241227,161700,751029510,11110,11110,11110,11110,0
20241227,161600,751029510,11110,11110,11110,11110,0
20241227,161500,751029510,11110,11110,11110,11110,0
20241227,161400,751029510,11110,11110,11110,11110,0
20241227,161300,751029510,11110,11110,11110,11110,0
20241227,161200,751029510,11110,11110,11110,11110,0
20241227,161100,751029510,11110,11110,11110,11110,0
20241227,161000,751029510,11110,11110,11110,11110,0
20241227,160900,751029510,11110,11110,11110,11110,0
20241227,160800,751029510,11110,11110,11110,11110,0
20241227,160700,751029510,11110,11110,11110,11110,0
20241227,160600,751029510,11110,11110,11110,11110,0
20241227,160500,751029510,11110,11110,11110,11110,0
20241227,160400,751029510,11110,11110,11110,11110,0
20241227,160300,751029510,11110,11110,11110,11110,0
20241227,160200,751029510,11110,11110,11110,11110,0
20241227,160100,751029510,11110,11110,11110,11110,648
20241227,160000,751029510,11110,11110,11110,11110,0
20241227,155900,751029510,11110,11110,11110,11110,0
20241227,155800,751029510,11110,11110,11110,11110,0
20241227,155700,751029510,11110,11110,11110,11110,0
20241227,155600,751029510,11110,11110,11110,11110,0
20241227,155500,751029510,11110,11110,11110,11110,0
20241227,155400,751029510,11110,11110,11110,11110,0
20241227,155300,751029510,11110,11110,11110,11110,0
20241227,155200,751029510,11110,11110,11110,11110,0
20241227,155100,751029510,11110,11110,11110,11110,0
20241227,155000,751029510,11110,11110,11110,11110,0
20241227,154900,751029510,11110,11110,11110,11110,0
20241227,154800,751029510,11110,11110,11110,11110,0
20241227,154700,751029510,11110,11110,11110,11110,0
20241227,154600,751029510,11110,11110,11110,11110,0
20241227,154500,751029510,11110,11110,11110,11110,0
20241227,154400,751029510,11110,11110,11110,11110,0
20241227,154300,751029510,11110,11110,11110,11110,0
20241227,154200,751029510,11110,11110,11110,11110,0
20241227,154100,751029510,11110,11110,11110,11110,0
20241227,154000,751029510,11110,11110,11110,11110,0
20241227,153900,751029510,11110,11110,11110,11110,0
20241227,153800,751029510,11110,11110,11110,11110,0
20241227,153700,751029510,11110,11110,11110,11110,0
20241227,153600,751029510,11110,11110,11110,11110,0
20241227,153500,751029510,11110,11110,11110,11110,0
20241227,153400,751029510,11110,11110,11110,11110,0
20241227,153300,751029510,11110,11110,11110,11110,0
20241227,153200,751029510,11110,11110,11110,11110,0
20241227,153100,751029510,11110,11110,11110,11110,648
20241227,153000,751029510,11110,11110,11110,11110,648
20241227,152900,743830230,11110,11110,11110,11110,0
20241227,152800,743830230,11110,11110,11110,11110,0
20241227,152700,743830230,11110,11110,11110,11110,0
20241227,152600,743830230,11110,11110,11110,11110,0
20241227,152500,743830230,11110,11110,11110,11110,0
20241227,152400,743830230,11110,11110,11110,11110,0
20241227,152300,743830230,11110,11110,11110,11110,0
20241227,152200,743830230,11110,11110,11110,11110,0
20241227,152100,743830230,11110,11110,11110,11110,0
20241227,152000,743830230,11110,11110,11110,11110,0
20241227,151900,743830230,11110,11050,11110,11050,202
20241227,151800,741594650,11050,11050,11050,11050,373
20241227,151700,737473000,11020,10990,11050,10990,1301
20241227,151600,723125640,11000,11030,11030,11000,1595
20241227,151500,705562640,11010,11010,11010,11000,190
20241227,151400,703471320,11010,11010,11010,11010,0
20241227,151300,703471320,11010,11010,11010,11010,0
20241227,151200,703471320,11010,11010,11010,11010,36
20241227,151100,703074960,11010,11020,11020,11010,302
20241227,151000,699748770,11020,11020,11020,11020,1
20241227,150900,699737750,11020,11020,11020,11020,0
20241227,150800,699737750,11020,11020,11020,11020,0
20241227,150700,699737750,11020,11050,11050,11020,31
20241227,150600,699395590,11050,11050,11050,11050,0
20241227,150500,699395590,11050,11050,11050,11050,1
20241227,150400,699384540,11070,11070,11070,11070,0
20241227,150300,699384540,11070,11070,11070,11070,0
20241227,150200,699384540,11070,11070,11070,11070,0
20241227,150100,699384540,11070,11070,11070,11070,5
20241227,150000,699329190,11070,11100,11100,11060,4
20241227,145900,699284900,11040,11080,11080,11040,49
20241227,145800,698743900,11080,11080,11080,11080,0
20241227,145700,698743900,11080,11080,11080,11080,0
20241227,145600,698743900,11080,11080,11080,11080,0
20241227,145500,698743900,11080,11080,11080,11080,0
20241227,145400,698743900,11080,11080,11080,11080,0
20241227,145300,698743900,11080,11110,11110,11080,21
20241227,145200,698510620,11110,11110,11110,11110,10
20241227,145100,698399520,11110,11080,11110,11080,180
20241227,145000,696401540,11080,11080,11080,11080,0
20241227,144900,696401540,11080,11080,11080,11080,9
20241227,144800,696301820,11020,11020,11020,11020,801
20241227,144700,687474800,11020,11030,11030,11020,1211
20241227,144600,674128550,11020,11020,11020,11020,0
20241227,144500,674128550,11020,11020,11020,11020,0
20241227,144400,674128550,11020,11020,11020,11020,0
20241227,144300,674128550,11020,11020,11020,11020,0
20241227,144200,674128550,11020,11020,11020,11020,0
20241227,144100,674128550,11020,11020,11020,11020,150
20241227,144000,672475550,11020,11020,11020,11020,0
20241227,143900,672475550,11020,11020,11020,11020,10
20241227,143800,672365350,11020,11020,11020,11020,0
20241227,143700,672365350,11020,11020,11020,11020,0
20241227,143600,672365350,11020,11020,11020,11020,556
20241227,143500,666238230,11020,11020,11020,11020,0
20241227,143400,666238230,11020,11020,11020,11020,0
20241227,143300,666238230,11020,11030,11030,11020,500
20241227,143200,660727630,11020,11020,11020,11020,0
20241227,143100,660727630,11020,11020,11020,11020,0
20241227,143000,660727630,11020,11020,11020,11020,0
20241227,142900,660727630,11020,11020,11020,11020,0
20241227,142800,660727630,11020,11040,11040,11010,5130
20241227,142700,604190650,11050,11060,11060,11050,1000
20241227,142600,593140640,11060,11060,11060,11060,5
20241227,142500,593085340,11060,11060,11060,11060,30
20241227,142400,592753540,11050,11050,11050,11050,100
20241227,142300,591648540,11050,11050,11050,11050,254
20241227,142200,588841840,11050,11050,11050,11050,0
20241227,142100,588841840,11050,11060,11060,11050,800
20241227,142000,579999380,11110,11120,11120,11110,20
20241227,141900,579777080,11110,11110,11110,11110,26
20241227,141800,579488220,11110,11110,11110,11110,0
20241227,141700,579488220,11110,11110,11110,11110,11
20241227,141600,579366010,11110,11090,11110,11090,303
20241227,141500,576003740,11090,11090,11090,11090,31
20241227,141400,575659950,11090,11040,11090,11040,122
20241227,141300,574308610,10990,10990,10990,10990,0
20241227,141200,574308610,10990,10990,10990,10990,0
20241227,141100,574308610,10990,10990,10990,10990,0
20241227,141000,574308610,10990,10990,10990,10990,0
20241227,140900,574308610,10990,10990,10990,10990,0
20241227,140800,574308610,10990,10990,10990,10990,0
20241227,140700,574308610,10990,11000,11000,10990,45
20241227,140600,573813850,11000,11000,11000,11000,902
20241227,140500,563891850,11000,11000,11000,11000,370
20241227,140400,559821850,10990,11000,11000,10990,290
20241227,140300,556631980,11010,11010,11010,11010,80
20241227,140200,555751180,11000,11000,11000,11000,0
20241227,140100,555751180,11000,11000,11000,11000,0
20241227,140000,555751180,11000,11000,11000,11000,0
20241227,135900,555751180,11000,11000,11000,11000,287
20241227,135800,552594180,11000,11000,11000,11000,0
20241227,135700,552594180,11000,11010,11010,11000,27
20241227,135600,552297040,11010,11020,11020,11010,534
20241227,135500,546416880,11020,11020,11020,11020,0
20241227,135400,546416880,11020,11020,11020,11020,0
20241227,135300,546416880,11020,11020,11020,11020,0
20241227,135200,546416880,11020,11020,11020,11020,0
20241227,135100,546416880,11020,11020,11020,11020,0
20241227,135000,546416880,11020,11030,11030,11020,12
20241227,134900,546284610,11080,11080,11080,11080,0
20241227,134800,546284610,11080,11080,11080,11080,0
20241227,134700,546284610,11080,11080,11080,11080,0
20241227,134600,546284610,11080,11080,11080,11080,0
20241227,134500,546284610,11080,11080,11080,11080,0
20241227,134400,546284610,11080,11080,11080,11080,0
20241227,134300,546284610,11080,11080,11080,11080,0
20241227,134200,546284610,11080,11080,11080,11080,0
20241227,134100,546284610,11080,11080,11080,11080,0
20241227,134000,546284610,11080,11080,11080,11080,0
20241227,133900,546284610,11080,11080,11080,11080,39
20241227,133800,545852490,11080,11070,11080,11070,48
20241227,133700,545320730,11070,11070,11070,11070,0
20241227,133600,545320730,11070,11070,11070,11070,10
20241227,133500,545210030,11010,11010,11010,11010,0
20241227,133400,545210030,11010,11010,11010,11010,0
20241227,133300,545210030,11010,11010,11010,11010,0
20241227,133200,545210030,11010,11010,11010,11010,0
20241227,133100,545210030,11010,11010,11010,11010,100
20241227,133000,544109030,11000,11030,11030,11000,343
20241227,132900,540333740,11090,11090,11090,11090,0
20241227,132800,540333740,11090,11090,11090,11090,201
20241227,132700,538104650,11090,11090,11090,11090,5
20241227,132600,538049200,11020,11020,11020,11020,0
20241227,132500,538049200,11020,11020,11020,11020,0
20241227,132400,538049200,11020,11020,11020,11020,88
20241227,132300,537079440,11040,11040,11040,11040,5
20241227,132200,537024240,11040,11040,11040,11040,5
20241227,132100,536969040,11020,11020,11020,11020,0
20241227,132000,536969040,11020,11020,11020,11020,0
20241227,131900,536969040,11020,11020,11020,11020,100
20241227,131800,535867040,11010,11010,11010,11010,32
20241227,131700,535514720,11010,11000,11010,11000,206
20241227,131600,533246670,11000,11020,11020,11000,559
20241227,131500,527093290,11040,11040,11040,11040,0
20241227,131400,527093290,11040,11040,11040,11040,60
20241227,131300,526430890,11040,11040,11040,11040,16
20241227,131200,526254250,11040,11040,11040,11040,19
20241227,131100,526044490,11040,11020,11040,11020,153
20241227,131000,524358230,11020,11050,11050,11020,472
20241227,130900,519149050,11040,11040,11040,11040,0
20241227,130800,519149050,11040,11050,11050,11040,448
20241227,130700,514200050,11050,11050,11050,11050,0
20241227,130600,514200050,11050,11050,11050,11050,8
20241227,130500,514111650,11110,11110,11110,11110,50
20241227,130400,513556150,11060,11060,11060,11060,0
20241227,130300,513556150,11060,11060,11060,11060,0
20241227,130200,513556150,11060,11070,11070,11060,161
20241227,130100,511774600,11070,11070,11070,11070,0
20241227,130000,511774600,11070,11070,11070,11070,0
20241227,125900,511774600,11070,11070,11070,11070,0
20241227,125800,511774600,11070,11070,11070,11070,0
20241227,125700,511774600,11070,11070,11070,11070,0
20241227,125600,511774600,11070,11070,11070,11070,28
20241227,125500,511464640,11070,11070,11070,11070,0
20241227,125400,511464640,11070,11090,11090,11050,1397
20241227,125300,496012300,11100,11100,11100,11100,69
20241227,125200,495246400,11190,11190,11190,11190,2
20241227,125100,495224020,11190,11170,11190,11170,190
20241227,125000,493100430,11170,11170,11170,11170,3
20241227,124900,493066920,11170,11170,11170,11170,0
20241227,124800,493066920,11170,11170,11170,11170,0
20241227,124700,493066920,11170,11170,11170,11170,30
20241227,124600,492731820,11170,11170,11170,11170,0
20241227,124500,492731820,11170,11170,11170,11170,0
20241227,124400,492731820,11170,11170,11170,11170,0
20241227,124300,492731820,11170,11090,11170,11090,1050
20241227,124200,481082500,11090,11090,11090,11090,5971
20241227,124100,414864110,11080,11090,11090,11080,64
20241227,124000,414154910,11090,11090,11090,11090,13
20241227,123900,414010740,11090,11090,11090,11090,234
20241227,123800,411415680,11090,11090,11090,11090,253
20241227,123700,408609910,11090,11090,11090,11090,41
20241227,123600,408155220,11100,11100,11100,11100,2
20241227,123500,408133020,11100,11100,11100,11100,0
20241227,123400,408133020,11100,11110,11110,11100,61
20241227,123300,407455910,11130,11130,11130,11130,0
20241227,123200,407455910,11130,11130,11130,11130,44
20241227,123100,406966190,11100,11100,11100,11100,0
20241227,123000,406966190,11100,11100,11100,11100,0
20241227,122900,406966190,11100,11100,11100,11100,0
20241227,122800,406966190,11100,11100,11100,11100,0
20241227,122700,406966190,11100,11100,11100,11100,0
20241227,122600,406966190,11100,11100,11100,11100,0
20241227,122500,406966190,11100,11100,11100,11100,0
20241227,122400,406966190,11100,11100,11100,11100,200
20241227,122300,404746190,11100,11100,11100,11100,0
20241227,122200,404746190,11100,11100,11100,11100,26
20241227,122100,404457590,11100,11090,11100,11090,409
20241227,122000,399917780,11060,11060,11060,11060,0
20241227,121900,399917780,11060,11060,11060,11060,200
20241227,121800,397705780,11060,11060,11060,11060,2
20241227,121700,397683660,11060,11060,11060,11060,30
20241227,121600,397351860,11050,11070,11070,11050,1105
20241227,121500,385130650,11060,11060,11060,11060,0
20241227,121400,385130650,11060,11060,11060,11060,0
20241227,121300,385130650,11060,11100,11100,11060,950
20241227,121200,374605900,11100,11100,11100,11100,0
20241227,121100,374605900,11100,11100,11100,11100,4
20241227,121000,374561500,11080,11080,11080,11080,0
20241227,120900,374561500,11080,11080,11080,11080,37
20241227,120800,374151540,11080,11090,11090,11080,398
20241227,120700,369738360,11090,11090,11090,11080,330
20241227,120600,366078700,11070,11100,11100,11070,1562
20241227,120500,348757370,11100,11100,11100,11100,0
20241227,120400,348757370,11100,11130,11130,11100,385
20241227,120300,344481700,11130,11130,11130,11130,1
20241227,120200,344470570,11130,11130,11130,11130,0
20241227,120100,344470570,11130,11130,11130,11130,1
20241227,120000,344459440,11120,11120,11120,11120,13
20241227,115900,344314880,11120,11120,11120,11120,0
20241227,115800,344314880,11120,11190,11190,11100,630
20241227,115700,337303710,11200,11200,11200,11200,0
20241227,115600,337303710,11200,11200,11200,11200,2000
20241227,115500,314903710,11200,11200,11200,11200,0
20241227,115400,314903710,11200,11200,11200,11200,0
20241227,115300,314903710,11200,11200,11200,11200,0
20241227,115200,314903710,11200,11200,11200,11200,200
20241227,115100,312663710,11150,11150,11150,11150,0
20241227,115000,312663710,11150,11150,11150,11150,0
20241227,114900,312663710,11150,11150,11150,11150,0
20241227,114800,312663710,11150,11220,11220,11150,380
20241227,114700,308415470,11220,11220,11220,11220,0
20241227,114600,308415470,11220,11220,11220,11220,0
20241227,114500,308415470,11220,11220,11220,11220,0
20241227,114400,308415470,11220,11220,11220,11220,0
20241227,114300,308415470,11220,11220,11220,11220,0
20241227,114200,308415470,11220,11230,11230,11220,3
20241227,114100,308381800,11230,11230,11230,11230,0
20241227,114000,308381800,11230,11230,11230,11230,0
20241227,113900,308381800,11230,11230,11230,11230,0
20241227,113800,308381800,11230,11230,11230,11230,0
20241227,113700,308381800,11230,11230,11230,11230,0
20241227,113600,308381800,11230,11230,11230,11230,0
20241227,113500,308381800,11230,11230,11230,11230,1
20241227,113400,308370570,11220,11220,11220,11220,0
20241227,113300,308370570,11220,11220,11220,11220,1
20241227,113200,308359350,11270,11270,11270,11270,0
20241227,113100,308359350,11270,11270,11270,11270,0
20241227,113000,308359350,11270,11270,11270,11270,0
20241227,112900,308359350,11270,11270,11270,11270,0
20241227,112800,308359350,11270,11260,11270,11260,30
20241227,112700,308021490,11280,11280,11280,11280,0
20241227,112600,308021490,11280,11280,11280,11280,0
20241227,112500,308021490,11280,11280,11280,11280,0
20241227,112400,308021490,11280,11280,11280,11280,0
20241227,112300,308021490,11280,11280,11280,11280,0
20241227,112200,308021490,11280,11280,11280,11280,0
20241227,112100,308021490,11280,11260,11280,11260,10
20241227,112000,307908850,11180,11220,11220,11180,5468
20241227,111900,246769050,11260,11260,11260,11260,0
20241227,111800,246769050,11260,11260,11260,11260,0
20241227,111700,246769050,11260,11260,11260,11260,10
20241227,111600,246656450,11200,11200,11200,11200,0
20241227,111500,246656450,11200,11200,11200,11200,0
20241227,111400,246656450,11200,11200,11200,11200,0
20241227,111300,246656450,11200,11200,11200,11200,0
20241227,111200,246656450,11200,11200,11200,11200,0
20241227,111100,246656450,11200,11200,11200,11200,0
20241227,111000,246656450,11200,11200,11200,11200,200
20241227,110900,244416450,11200,11200,11200,11200,2214
20241227,110800,219619650,11200,11270,11270,11200,594
20241227,110700,212966140,11200,11200,11200,11200,0
20241227,110600,212966140,11200,11220,11220,11200,3219
20241227,110500,176910390,11230,11230,11230,11230,42
20241227,110400,176438730,11230,11230,11230,11230,0
20241227,110300,176438730,11230,11230,11360,11230,65
20241227,110200,175708360,11260,11260,11260,11260,0
20241227,110100,175708360,11260,11260,11260,11260,13
20241227,110000,175561980,11260,11260,11260,11260,0
20241227,105900,175561980,11260,11260,11260,11260,0
20241227,105800,175561980,11260,11240,11260,11240,47
20241227,105700,175032780,11240,11240,11240,11240,0
20241227,105600,175032780,11240,11240,11240,11240,0
20241227,105500,175032780,11240,11240,11240,11230,278
20241227,105400,171908920,11240,11240,11240,11240,0
20241227,105300,171908920,11240,11240,11240,11240,20
20241227,105200,171684120,11250,11260,11260,11250,143
20241227,105100,170075010,11260,11280,11280,11260,868
20241227,105000,160292820,11280,11280,11280,11280,100
20241227,104900,159164820,11270,11270,11270,11270,0
20241227,104800,159164820,11270,11270,11270,11270,0
20241227,104700,159164820,11270,11270,11270,11270,7
20241227,104600,159085930,11270,11270,11270,11270,0
20241227,104500,159085930,11270,11320,11320,11270,967
20241227,104400,148158850,11430,11430,11430,11430,0
20241227,104300,148158850,11430,11430,11430,11430,20
20241227,104200,147930250,11430,11430,11430,11430,22
20241227,104100,147678790,11430,11380,11430,11380,6
20241227,104000,147610360,11380,11380,11380,11380,9
20241227,103900,147507940,11320,11320,11320,11320,0
20241227,103800,147507940,11320,11320,11320,11320,0
20241227,103700,147507940,11320,11320,11320,11320,0
20241227,103600,147507940,11320,11320,11320,11320,0
20241227,103500,147507940,11320,11370,11370,11320,1391
20241227,103400,131718350,11370,11370,11370,11370,0
20241227,103300,131718350,11370,11370,11370,11370,0
20241227,103200,131718350,11370,11370,11370,11370,0
20241227,103100,131718350,11370,11370,11370,11370,31
20241227,103000,131365880,11370,11390,11390,11370,155
20241227,102900,129601280,11390,11390,11390,11390,0
20241227,102800,129601280,11390,11400,11400,11390,94
20241227,102700,128530030,11410,11410,11410,11410,5
20241227,102600,128472980,11410,11440,11440,11410,1133
20241227,102500,115534900,11430,11430,11430,11430,0
20241227,102400,115534900,11430,11430,11430,11430,0
20241227,102300,115534900,11430,11430,11430,11430,0
20241227,102200,115534900,11430,11430,11430,11430,0
20241227,102100,115534900,11430,11430,11430,11430,0
20241227,102000,115534900,11430,11430,11430,11430,0
20241227,101900,115534900,11430,11430,11430,11430,0
20241227,101800,115534900,11430,11430,11430,11430,0
20241227,101700,115534900,11430,11470,11470,11420,914
20241227,101600,105078670,11470,11470,11470,11470,0
20241227,101500,105078670,11470,11470,11470,11470,0
20241227,101400,105078670,11470,11470,11470,11470,13
20241227,101300,104929560,11530,11530,11530,11530,0
20241227,101200,104929560,11530,11530,11530,11530,0
20241227,101100,104929560,11530,11530,11530,11530,0
20241227,101000,104929560,11530,11530,11530,11530,0
20241227,100900,104929560,11530,11530,11530,11530,0
20241227,100800,104929560,11530,11530,11530,11530,0
20241227,100700,104929560,11530,11530,11530,11530,336
20241227,100600,101055480,11530,11530,11530,11530,0
20241227,100500,101055480,11530,11530,11530,11530,0
20241227,100400,101055480,11530,11530,11530,11530,0
20241227,100300,101055480,11530,11530,11530,11530,0
20241227,100200,101055480,11530,11530,11530,11530,0
20241227,100100,101055480,11530,11530,11530,11530,0
20241227,100000,101055480,11530,11530,11530,11530,0
20241227,095900,101055480,11530,11530,11530,11530,0
20241227,095800,101055480,11530,11530,11530,11530,25
20241227,095700,100767230,11530,11530,11530,11530,200
20241227,095600,98461230,11430,11430,11430,11430,0
20241227,095500,98461230,11430,11430,11430,11430,0
20241227,095400,98461230,11430,11430,11430,11430,0
20241227,095300,98461230,11430,11430,11430,11430,0
20241227,095200,98461230,11430,11430,11430,11430,0
20241227,095100,98461230,11430,11430,11430,11430,0
20241227,095000,98461230,11430,11430,11430,11430,13
20241227,094900,98312640,11540,11540,11540,11540,0
20241227,094800,98312640,11540,11540,11540,11540,0
20241227,094700,98312640,11540,11540,11540,11540,0
20241227,094600,98312640,11540,11540,11540,11540,0
20241227,094500,98312640,11540,11540,11540,11540,2
20241227,094400,98289560,11540,11540,11540,11540,1
20241227,094300,98278020,11490,11490,11490,11490,41
20241227,094200,97806930,11450,11450,11450,11450,0
20241227,094100,97806930,11450,11460,11460,11410,3008
20241227,094000,63364550,11470,11470,11470,11470,0
20241227,093900,63364550,11470,11470,11470,11470,465
20241227,093800,58031000,11450,11450,11450,11450,0
20241227,093700,58031000,11450,11450,11450,11450,0
20241227,093600,58031000,11450,11490,11490,11450,224
20241227,093500,55460180,11490,11490,11490,11490,0
20241227,093400,55460180,11490,11490,11490,11490,50
20241227,093300,54885680,11480,11480,11480,11480,0
20241227,093200,54885680,11480,11480,11480,11480,0
20241227,093100,54885680,11480,11480,11480,11480,0
20241227,093000,54885680,11480,11480,11480,11480,0
20241227,092900,54885680,11480,11480,11480,11480,0
20241227,092800,54885680,11480,11480,11480,11480,0
20241227,092700,54885680,11480,11480,11480,11480,0
20241227,092600,54885680,11480,11510,11510,11480,28
20241227,092500,54564060,11520,11520,11520,11520,0
20241227,092400,54564060,11520,11520,11520,11520,50
20241227,092300,53988060,11520,11520,11520,11520,0
20241227,092200,53988060,11520,11520,11520,11520,0
20241227,092100,53988060,11520,11520,11520,11520,0
20241227,092000,53988060,11520,11520,11520,11520,0
20241227,091900,53988060,11520,11520,11520,11520,0
20241227,091800,53988060,11520,11490,11600,11490,2008
20241227,091700,30855510,11490,11490,11490,11490,8
20241227,091600,30763590,11480,11480,11480,11480,109
20241227,091500,29512270,11480,11480,11480,11480,188
20241227,091400,27354030,11480,11480,11480,11480,188
20241227,091300,25195790,11410,11480,11480,11400,49
20241227,091200,24635450,11480,11480,11480,11300,498
20241227,091100,18960150,11460,11530,11530,11460,325
20241227,091000,15219840,11540,11540,11540,11540,0
20241227,090900,15219840,11540,11540,11540,11540,0
20241227,090800,15219840,11540,11560,11560,11540,157
20241227,090700,13406390,11560,11580,11580,11560,137
20241227,090600,11821510,11580,11610,11610,11580,81
20241227,090500,10881910,11730,11730,11730,11730,2
20241227,090400,10858450,11740,11740,11740,11740,0
20241227,090300,10858450,11740,11750,11750,11740,58
20241227,090200,10177020,11750,11810,11810,11750,201
20241227,090100,7803370,11810,11560,11810,11520,467
20241227,090000,2406170,11560,11570,11570,11560,208