KissMeData/411080/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,213400,627453760,6600,6600,6600,6600,15007
20241227,213300,627453760,6600,6600,6600,6600,0
20241227,213200,627453760,6600,6600,6600,6600,0
20241227,213100,627453760,6600,6600,6600,6600,0
20241227,213000,627453760,6600,6600,6600,6600,0
20241227,212900,627453760,6600,6600,6600,6600,0
20241227,212800,627453760,6600,6600,6600,6600,0
20241227,212700,627453760,6600,6600,6600,6600,0
20241227,212600,627453760,6600,6600,6600,6600,0
20241227,212500,627453760,6600,6600,6600,6600,0
20241227,212400,627453760,6600,6600,6600,6600,0
20241227,212300,627453760,6600,6600,6600,6600,0
20241227,212200,627453760,6600,6600,6600,6600,0
20241227,212100,627453760,6600,6600,6600,6600,0
20241227,212000,627453760,6600,6600,6600,6600,0
20241227,211900,627453760,6600,6600,6600,6600,0
20241227,211800,627453760,6600,6600,6600,6600,0
20241227,211700,627453760,6600,6600,6600,6600,0
20241227,211600,627453760,6600,6600,6600,6600,0
20241227,211500,627453760,6600,6600,6600,6600,0
20241227,211400,627453760,6600,6600,6600,6600,0
20241227,211300,627453760,6600,6600,6600,6600,0
20241227,211200,627453760,6600,6600,6600,6600,0
20241227,211100,627453760,6600,6600,6600,6600,0
20241227,211000,627453760,6600,6600,6600,6600,0
20241227,210900,627453760,6600,6600,6600,6600,0
20241227,210800,627453760,6600,6600,6600,6600,0
20241227,210700,627453760,6600,6600,6600,6600,0
20241227,210600,627453760,6600,6600,6600,6600,0
20241227,210500,627453760,6600,6600,6600,6600,0
20241227,210400,627453760,6600,6600,6600,6600,15007
20241227,210300,627453760,6600,6600,6600,6600,0
20241227,210200,627453760,6600,6600,6600,6600,0
20241227,210100,627453760,6600,6600,6600,6600,0
20241227,210000,627453760,6600,6600,6600,6600,0
20241227,205900,627453760,6600,6600,6600,6600,0
20241227,205800,627453760,6600,6600,6600,6600,0
20241227,205700,627453760,6600,6600,6600,6600,0
20241227,205600,627453760,6600,6600,6600,6600,0
20241227,205500,627453760,6600,6600,6600,6600,0
20241227,205400,627453760,6600,6600,6600,6600,0
20241227,205300,627453760,6600,6600,6600,6600,0
20241227,205200,627453760,6600,6600,6600,6600,0
20241227,205100,627453760,6600,6600,6600,6600,0
20241227,205000,627453760,6600,6600,6600,6600,0
20241227,204900,627453760,6600,6600,6600,6600,0
20241227,204800,627453760,6600,6600,6600,6600,0
20241227,204700,627453760,6600,6600,6600,6600,0
20241227,204600,627453760,6600,6600,6600,6600,0
20241227,204500,627453760,6600,6600,6600,6600,0
20241227,204400,627453760,6600,6600,6600,6600,0
20241227,204300,627453760,6600,6600,6600,6600,0
20241227,204200,627453760,6600,6600,6600,6600,0
20241227,204100,627453760,6600,6600,6600,6600,0
20241227,204000,627453760,6600,6600,6600,6600,0
20241227,203900,627453760,6600,6600,6600,6600,0
20241227,203800,627453760,6600,6600,6600,6600,0
20241227,203700,627453760,6600,6600,6600,6600,0
20241227,203600,627453760,6600,6600,6600,6600,0
20241227,203500,627453760,6600,6600,6600,6600,0
20241227,203400,627453760,6600,6600,6600,6600,15007
20241227,203300,627453760,6600,6600,6600,6600,0
20241227,203200,627453760,6600,6600,6600,6600,0
20241227,203100,627453760,6600,6600,6600,6600,0
20241227,203000,627453760,6600,6600,6600,6600,0
20241227,202900,627453760,6600,6600,6600,6600,0
20241227,202800,627453760,6600,6600,6600,6600,0
20241227,202700,627453760,6600,6600,6600,6600,0
20241227,202600,627453760,6600,6600,6600,6600,0
20241227,202500,627453760,6600,6600,6600,6600,0
20241227,202400,627453760,6600,6600,6600,6600,0
20241227,202300,627453760,6600,6600,6600,6600,0
20241227,202200,627453760,6600,6600,6600,6600,0
20241227,202100,627453760,6600,6600,6600,6600,0
20241227,202000,627453760,6600,6600,6600,6600,0
20241227,201900,627453760,6600,6600,6600,6600,0
20241227,201800,627453760,6600,6600,6600,6600,0
20241227,201700,627453760,6600,6600,6600,6600,0
20241227,201600,627453760,6600,6600,6600,6600,0
20241227,201500,627453760,6600,6600,6600,6600,0
20241227,201400,627453760,6600,6600,6600,6600,0
20241227,201300,627453760,6600,6600,6600,6600,0
20241227,201200,627453760,6600,6600,6600,6600,0
20241227,201100,627453760,6600,6600,6600,6600,0
20241227,201000,627453760,6600,6600,6600,6600,0
20241227,200900,627453760,6600,6600,6600,6600,0
20241227,200800,627453760,6600,6600,6600,6600,0
20241227,200700,627453760,6600,6600,6600,6600,0
20241227,200600,627453760,6600,6600,6600,6600,0
20241227,200500,627453760,6600,6600,6600,6600,0
20241227,200400,627453760,6600,6600,6600,6600,15007
20241227,200300,627453760,6600,6600,6600,6600,0
20241227,200200,627453760,6600,6600,6600,6600,0
20241227,200100,627453760,6600,6600,6600,6600,0
20241227,200000,627453760,6600,6600,6600,6600,0
20241227,195900,627453760,6600,6600,6600,6600,0
20241227,195800,627453760,6600,6600,6600,6600,0
20241227,195700,627453760,6600,6600,6600,6600,0
20241227,195600,627453760,6600,6600,6600,6600,0
20241227,195500,627453760,6600,6600,6600,6600,0
20241227,195400,627453760,6600,6600,6600,6600,0
20241227,195300,627453760,6600,6600,6600,6600,0
20241227,195200,627453760,6600,6600,6600,6600,0
20241227,195100,627453760,6600,6600,6600,6600,0
20241227,195000,627453760,6600,6600,6600,6600,0
20241227,194900,627453760,6600,6600,6600,6600,0
20241227,194800,627453760,6600,6600,6600,6600,0
20241227,194700,627453760,6600,6600,6600,6600,0
20241227,194600,627453760,6600,6600,6600,6600,0
20241227,194500,627453760,6600,6600,6600,6600,0
20241227,194400,627453760,6600,6600,6600,6600,0
20241227,194300,627453760,6600,6600,6600,6600,0
20241227,194200,627453760,6600,6600,6600,6600,0
20241227,194100,627453760,6600,6600,6600,6600,0
20241227,194000,627453760,6600,6600,6600,6600,0
20241227,193900,627453760,6600,6600,6600,6600,0
20241227,193800,627453760,6600,6600,6600,6600,0
20241227,193700,627453760,6600,6600,6600,6600,0
20241227,193600,627453760,6600,6600,6600,6600,0
20241227,193500,627453760,6600,6600,6600,6600,0
20241227,193400,627453760,6600,6600,6600,6600,15007
20241227,193300,627453760,6600,6600,6600,6600,0
20241227,193200,627453760,6600,6600,6600,6600,0
20241227,193100,627453760,6600,6600,6600,6600,0
20241227,193000,627453760,6600,6600,6600,6600,0
20241227,192900,627453760,6600,6600,6600,6600,0
20241227,192800,627453760,6600,6600,6600,6600,0
20241227,192700,627453760,6600,6600,6600,6600,0
20241227,192600,627453760,6600,6600,6600,6600,0
20241227,192500,627453760,6600,6600,6600,6600,0
20241227,192400,627453760,6600,6600,6600,6600,0
20241227,192300,627453760,6600,6600,6600,6600,0
20241227,192200,627453760,6600,6600,6600,6600,0
20241227,192100,627453760,6600,6600,6600,6600,0
20241227,192000,627453760,6600,6600,6600,6600,0
20241227,191900,627453760,6600,6600,6600,6600,0
20241227,191800,627453760,6600,6600,6600,6600,0
20241227,191700,627453760,6600,6600,6600,6600,0
20241227,191600,627453760,6600,6600,6600,6600,0
20241227,191500,627453760,6600,6600,6600,6600,0
20241227,191400,627453760,6600,6600,6600,6600,0
20241227,191300,627453760,6600,6600,6600,6600,0
20241227,191200,627453760,6600,6600,6600,6600,0
20241227,191100,627453760,6600,6600,6600,6600,0
20241227,191000,627453760,6600,6600,6600,6600,0
20241227,190900,627453760,6600,6600,6600,6600,0
20241227,190800,627453760,6600,6600,6600,6600,0
20241227,190700,627453760,6600,6600,6600,6600,0
20241227,190600,627453760,6600,6600,6600,6600,0
20241227,190500,627453760,6600,6600,6600,6600,0
20241227,190400,627453760,6600,6600,6600,6600,15007
20241227,190300,627453760,6600,6600,6600,6600,0
20241227,190200,627453760,6600,6600,6600,6600,0
20241227,190100,627453760,6600,6600,6600,6600,0
20241227,190000,627453760,6600,6600,6600,6600,0
20241227,185900,627453760,6600,6600,6600,6600,0
20241227,185800,627453760,6600,6600,6600,6600,0
20241227,185700,627453760,6600,6600,6600,6600,0
20241227,185600,627453760,6600,6600,6600,6600,0
20241227,185500,627453760,6600,6600,6600,6600,0
20241227,185400,627453760,6600,6600,6600,6600,0
20241227,185300,627453760,6600,6600,6600,6600,0
20241227,185200,627453760,6600,6600,6600,6600,0
20241227,185100,627453760,6600,6600,6600,6600,0
20241227,185000,627453760,6600,6600,6600,6600,0
20241227,184900,627453760,6600,6600,6600,6600,0
20241227,184800,627453760,6600,6600,6600,6600,0
20241227,184700,627453760,6600,6600,6600,6600,0
20241227,184600,627453760,6600,6600,6600,6600,0
20241227,184500,627453760,6600,6600,6600,6600,0
20241227,184400,627453760,6600,6600,6600,6600,0
20241227,184300,627453760,6600,6600,6600,6600,0
20241227,184200,627453760,6600,6600,6600,6600,0
20241227,184100,627453760,6600,6600,6600,6600,0
20241227,184000,627453760,6600,6600,6600,6600,0
20241227,183900,627453760,6600,6600,6600,6600,0
20241227,183800,627453760,6600,6600,6600,6600,0
20241227,183700,627453760,6600,6600,6600,6600,0
20241227,183600,627453760,6600,6600,6600,6600,0
20241227,183500,627453760,6600,6600,6600,6600,0
20241227,183400,627453760,6600,6600,6600,6600,15007
20241227,183300,627453760,6600,6600,6600,6600,0
20241227,183200,627453760,6600,6600,6600,6600,0
20241227,183100,627453760,6600,6600,6600,6600,0
20241227,183000,627453760,6600,6600,6600,6600,0
20241227,182900,627453760,6600,6600,6600,6600,0
20241227,182800,627453760,6600,6600,6600,6600,0
20241227,182700,627453760,6600,6600,6600,6600,0
20241227,182600,627453760,6600,6600,6600,6600,0
20241227,182500,627453760,6600,6600,6600,6600,0
20241227,182400,627453760,6600,6600,6600,6600,0
20241227,182300,627453760,6600,6600,6600,6600,0
20241227,182200,627453760,6600,6600,6600,6600,0
20241227,182100,627453760,6600,6600,6600,6600,0
20241227,182000,627453760,6600,6600,6600,6600,0
20241227,181900,627453760,6600,6600,6600,6600,0
20241227,181800,627453760,6600,6600,6600,6600,0
20241227,181700,627453760,6600,6600,6600,6600,0
20241227,181600,627453760,6600,6600,6600,6600,0
20241227,181500,627453760,6600,6600,6600,6600,0
20241227,181400,627453760,6600,6600,6600,6600,0
20241227,181300,627453760,6600,6600,6600,6600,0
20241227,181200,627453760,6600,6600,6600,6600,0
20241227,181100,627453760,6600,6600,6600,6600,0
20241227,181000,627453760,6600,6600,6600,6600,0
20241227,180900,627453760,6600,6600,6600,6600,0
20241227,180800,627453760,6600,6600,6600,6600,0
20241227,180700,627453760,6600,6600,6600,6600,0
20241227,180600,627453760,6600,6600,6600,6600,0
20241227,180500,627453760,6600,6600,6600,6600,0
20241227,180400,627453760,6600,6600,6600,6600,15007
20241227,180300,627453760,6600,6600,6600,6600,0
20241227,180200,627453760,6600,6600,6600,6600,0
20241227,180100,627453760,6600,6600,6600,6600,0
20241227,180000,627453760,6600,6600,6600,6600,0
20241227,175900,627453760,6600,6600,6600,6600,0
20241227,175800,627453760,6600,6600,6600,6600,0
20241227,175700,627453760,6600,6600,6600,6600,0
20241227,175600,627453760,6600,6600,6600,6600,0
20241227,175500,627453760,6600,6600,6600,6600,0
20241227,175400,627453760,6600,6600,6600,6600,0
20241227,175300,627453760,6600,6600,6600,6600,0
20241227,175200,627453760,6600,6600,6600,6600,0
20241227,175100,627453760,6600,6600,6600,6600,0
20241227,175000,627453760,6600,6600,6600,6600,0
20241227,174900,627453760,6600,6600,6600,6600,0
20241227,174800,627453760,6600,6600,6600,6600,0
20241227,174700,627453760,6600,6600,6600,6600,0
20241227,174600,627453760,6600,6600,6600,6600,0
20241227,174500,627453760,6600,6600,6600,6600,0
20241227,174400,627453760,6600,6600,6600,6600,0
20241227,174300,627453760,6600,6600,6600,6600,0
20241227,174200,627453760,6600,6600,6600,6600,0
20241227,174100,627453760,6600,6600,6600,6600,0
20241227,174000,627453760,6600,6600,6600,6600,0
20241227,173900,627453760,6600,6600,6600,6600,0
20241227,173800,627453760,6600,6600,6600,6600,0
20241227,173700,627453760,6600,6600,6600,6600,0
20241227,173600,627453760,6600,6600,6600,6600,0
20241227,173500,627453760,6600,6600,6600,6600,0
20241227,173400,627453760,6600,6600,6600,6600,15007
20241227,173300,627453760,6600,6600,6600,6600,0
20241227,173200,627453760,6600,6600,6600,6600,0
20241227,173100,627453760,6600,6600,6600,6600,0
20241227,173000,627453760,6600,6600,6600,6600,0
20241227,172900,627453760,6600,6600,6600,6600,0
20241227,172800,627453760,6600,6600,6600,6600,0
20241227,172700,627453760,6600,6600,6600,6600,0
20241227,172600,627453760,6600,6600,6600,6600,0
20241227,172500,627453760,6600,6600,6600,6600,0
20241227,172400,627453760,6600,6600,6600,6600,0
20241227,172300,627453760,6600,6600,6600,6600,0
20241227,172200,627453760,6600,6600,6600,6600,0
20241227,172100,627453760,6600,6600,6600,6600,0
20241227,172000,627453760,6600,6600,6600,6600,0
20241227,171900,627453760,6600,6600,6600,6600,0
20241227,171800,627453760,6600,6600,6600,6600,0
20241227,171700,627453760,6600,6600,6600,6600,0
20241227,171600,627453760,6600,6600,6600,6600,0
20241227,171500,627453760,6600,6600,6600,6600,0
20241227,171400,627453760,6600,6600,6600,6600,0
20241227,171300,627453760,6600,6600,6600,6600,0
20241227,171200,627453760,6600,6600,6600,6600,0
20241227,171100,627453760,6600,6600,6600,6600,0
20241227,171000,627453760,6600,6600,6600,6600,0
20241227,170900,627453760,6600,6600,6600,6600,0
20241227,170800,627453760,6600,6600,6600,6600,0
20241227,170700,627453760,6600,6600,6600,6600,0
20241227,170600,627453760,6600,6600,6600,6600,0
20241227,170500,627453760,6600,6600,6600,6600,0
20241227,170400,627453760,6600,6600,6600,6600,15007
20241227,170300,627453760,6600,6600,6600,6600,0
20241227,170200,627453760,6600,6600,6600,6600,0
20241227,170100,627453760,6600,6600,6600,6600,0
20241227,170000,627453760,6600,6600,6600,6600,0
20241227,165900,627453760,6600,6600,6600,6600,0
20241227,165800,627453760,6600,6600,6600,6600,0
20241227,165700,627453760,6600,6600,6600,6600,0
20241227,165600,627453760,6600,6600,6600,6600,0
20241227,165500,627453760,6600,6600,6600,6600,0
20241227,165400,627453760,6600,6600,6600,6600,0
20241227,165300,627453760,6600,6600,6600,6600,0
20241227,165200,627453760,6600,6600,6600,6600,0
20241227,165100,627453760,6600,6600,6600,6600,0
20241227,165000,627453760,6600,6600,6600,6600,0
20241227,164900,627453760,6600,6600,6600,6600,0
20241227,164800,627453760,6600,6600,6600,6600,0
20241227,164700,627453760,6600,6600,6600,6600,0
20241227,164600,627453760,6600,6600,6600,6600,0
20241227,164500,627453760,6600,6600,6600,6600,0
20241227,164400,627453760,6600,6600,6600,6600,0
20241227,164300,627453760,6600,6600,6600,6600,0
20241227,164200,627453760,6600,6600,6600,6600,0
20241227,164100,627453760,6600,6600,6600,6600,0
20241227,164000,627453760,6600,6600,6600,6600,0
20241227,163900,627453760,6600,6600,6600,6600,0
20241227,163800,627453760,6600,6600,6600,6600,0
20241227,163700,627453760,6600,6600,6600,6600,0
20241227,163600,627453760,6600,6600,6600,6600,0
20241227,163500,627453760,6600,6600,6600,6600,0
20241227,163400,627453760,6600,6600,6600,6600,15007
20241227,163300,627453760,6600,6600,6600,6600,0
20241227,163200,627453760,6600,6600,6600,6600,0
20241227,163100,627453760,6600,6600,6600,6600,0
20241227,163000,627453760,6600,6600,6600,6600,0
20241227,162900,627453760,6600,6600,6600,6600,0
20241227,162800,627453760,6600,6600,6600,6600,0
20241227,162700,627453760,6600,6600,6600,6600,0
20241227,162600,627453760,6600,6600,6600,6600,0
20241227,162500,627453760,6600,6600,6600,6600,0
20241227,162400,627453760,6600,6600,6600,6600,0
20241227,162300,627453760,6600,6600,6600,6600,0
20241227,162200,627453760,6600,6600,6600,6600,0
20241227,162100,627453760,6600,6600,6600,6600,0
20241227,162000,627453760,6600,6600,6600,6600,0
20241227,161900,627453760,6600,6600,6600,6600,0
20241227,161800,627453760,6600,6600,6600,6600,0
20241227,161700,627453760,6600,6600,6600,6600,0
20241227,161600,627453760,6600,6600,6600,6600,0
20241227,161500,627453760,6600,6600,6600,6600,0
20241227,161400,627453760,6600,6600,6600,6600,0
20241227,161300,627453760,6600,6600,6600,6600,0
20241227,161200,627453760,6600,6600,6600,6600,0
20241227,161100,627453760,6600,6600,6600,6600,0
20241227,161000,627453760,6600,6600,6600,6600,0
20241227,160900,627453760,6600,6600,6600,6600,0
20241227,160800,627453760,6600,6600,6600,6600,0
20241227,160700,627453760,6600,6600,6600,6600,0
20241227,160600,627453760,6600,6600,6600,6600,0
20241227,160500,627453760,6600,6600,6600,6600,0
20241227,160400,627453760,6600,6600,6600,6600,15007
20241227,160300,627453760,6600,6600,6600,6600,0
20241227,160200,627453760,6600,6600,6600,6600,0
20241227,160100,627453760,6600,6600,6600,6600,0
20241227,160000,627453760,6600,6600,6600,6600,0
20241227,155900,627453760,6600,6600,6600,6600,0
20241227,155800,627453760,6600,6600,6600,6600,0
20241227,155700,627453760,6600,6600,6600,6600,0
20241227,155600,627453760,6600,6600,6600,6600,0
20241227,155500,627453760,6600,6600,6600,6600,0
20241227,155400,627453760,6600,6600,6600,6600,0
20241227,155300,627453760,6600,6600,6600,6600,0
20241227,155200,627453760,6600,6600,6600,6600,0
20241227,155100,627453760,6600,6600,6600,6600,0
20241227,155000,627453760,6600,6600,6600,6600,0
20241227,154900,627453760,6600,6600,6600,6600,0
20241227,154800,627453760,6600,6600,6600,6600,0
20241227,154700,627453760,6600,6600,6600,6600,0
20241227,154600,627453760,6600,6600,6600,6600,0
20241227,154500,627453760,6600,6600,6600,6600,0
20241227,154400,627453760,6600,6600,6600,6600,0
20241227,154300,627453760,6600,6600,6600,6600,0
20241227,154200,627453760,6600,6600,6600,6600,0
20241227,154100,627453760,6600,6600,6600,6600,0
20241227,154000,627453760,6600,6600,6600,6600,0
20241227,153900,627453760,6600,6600,6600,6600,0
20241227,153800,627453760,6600,6600,6600,6600,0
20241227,153700,627453760,6600,6600,6600,6600,0
20241227,153600,627453760,6600,6600,6600,6600,0
20241227,153500,627453760,6600,6600,6600,6600,0
20241227,153400,627453760,6600,6600,6600,6600,15007
20241227,153300,627453760,6600,6600,6600,6600,0
20241227,153200,627453760,6600,6600,6600,6600,0
20241227,153100,627453760,6600,6600,6600,6600,0
20241227,153000,627453760,6600,6600,6600,6600,15007
20241227,152900,528407560,6480,6480,6480,6480,0
20241227,152800,528407560,6480,6480,6480,6480,0
20241227,152700,528407560,6480,6480,6480,6480,0
20241227,152600,528407560,6480,6480,6480,6480,0
20241227,152500,528407560,6480,6480,6480,6480,0
20241227,152400,528407560,6480,6480,6480,6480,0
20241227,152300,528407560,6480,6480,6480,6480,0
20241227,152200,528407560,6480,6480,6480,6480,0
20241227,152100,528407560,6480,6480,6480,6480,0
20241227,152000,528407560,6480,6480,6480,6480,0
20241227,151900,528407560,6480,6410,6480,6400,5426
20241227,151800,493456590,6420,6380,6420,6380,3034
20241227,151700,474030350,6400,6370,6400,6360,802
20241227,151600,468913440,6370,6360,6370,6350,461
20241227,151500,465977160,6360,6370,6370,6360,47
20241227,151400,465677780,6370,6380,6380,6360,52
20241227,151300,465346470,6380,6370,6380,6370,3
20241227,151200,465327340,6370,6390,6390,6370,523
20241227,151100,461995670,6390,6360,6390,6360,1691
20241227,151000,451214120,6370,6330,6370,6330,1493
20241227,150900,441748920,6330,6290,6330,6290,1790
20241227,150800,430436520,6290,6290,6290,6290,10
20241227,150700,430373620,6290,6290,6290,6290,0
20241227,150600,430373620,6290,6290,6290,6290,0
20241227,150500,430373620,6290,6290,6290,6290,0
20241227,150400,430373620,6290,6290,6290,6290,2
20241227,150300,430361040,6280,6280,6280,6280,25
20241227,150200,430204040,6270,6270,6270,6270,0
20241227,150100,430204040,6270,6270,6270,6270,0
20241227,150000,430204040,6270,6270,6270,6270,24
20241227,145900,430053560,6270,6270,6270,6270,0
20241227,145800,430053560,6270,6270,6270,6270,1
20241227,145700,430047290,6300,6300,6300,6300,1
20241227,145600,430040990,6280,6280,6280,6280,92
20241227,145500,429463230,6300,6300,6300,6300,0
20241227,145400,429463230,6300,6300,6300,6300,0
20241227,145300,429463230,6300,6300,6300,6300,3
20241227,145200,429444330,6290,6290,6290,6290,0
20241227,145100,429444330,6290,6290,6290,6290,0
20241227,145000,429444330,6290,6290,6290,6290,0
20241227,144900,429444330,6290,6290,6290,6290,0
20241227,144800,429444330,6290,6290,6290,6290,69
20241227,144700,429010320,6290,6290,6290,6290,0
20241227,144600,429010320,6290,6290,6290,6290,0
20241227,144500,429010320,6290,6290,6290,6290,0
20241227,144400,429010320,6290,6290,6290,6290,0
20241227,144300,429010320,6290,6290,6330,6290,168
20241227,144200,427953480,6300,6300,6300,6300,15
20241227,144100,427858980,6300,6300,6300,6300,0
20241227,144000,427858980,6300,6300,6300,6300,4
20241227,143900,427833780,6300,6300,6300,6300,5
20241227,143800,427802280,6300,6300,6300,6300,0
20241227,143700,427802280,6300,6300,6300,6300,0
20241227,143600,427802280,6300,6300,6300,6300,180
20241227,143500,426668280,6300,6300,6300,6300,1
20241227,143400,426661980,6310,6310,6310,6310,0
20241227,143300,426661980,6310,6310,6310,6310,0
20241227,143200,426661980,6310,6320,6320,6310,138
20241227,143100,425790850,6320,6320,6320,6320,1
20241227,143000,425784530,6310,6310,6310,6310,0
20241227,142900,425784530,6310,6310,6310,6310,12
20241227,142800,425708810,6330,6330,6330,6330,50
20241227,142700,425392310,6330,6330,6330,6330,0
20241227,142600,425392310,6330,6330,6330,6330,0
20241227,142500,425392310,6330,6330,6330,6330,0
20241227,142400,425392310,6330,6330,6330,6330,0
20241227,142300,425392310,6330,6330,6330,6330,0
20241227,142200,425392310,6330,6320,6330,6320,50
20241227,142100,425076070,6320,6320,6320,6320,0
20241227,142000,425076070,6320,6320,6320,6320,20
20241227,141900,424949670,6330,6330,6330,6330,0
20241227,141800,424949670,6330,6330,6330,6330,1
20241227,141700,424943340,6320,6320,6320,6320,1
20241227,141600,424937020,6320,6300,6320,6300,328
20241227,141500,422870600,6260,6260,6260,6260,1
20241227,141400,422864340,6250,6250,6250,6250,0
20241227,141300,422864340,6250,6250,6250,6250,0
20241227,141200,422864340,6250,6260,6290,6250,1526
20241227,141100,413324090,6290,6290,6290,6290,0
20241227,141000,413324090,6290,6290,6290,6290,0
20241227,140900,413324090,6290,6290,6290,6290,1
20241227,140800,413317800,6290,6290,6290,6290,0
20241227,140700,413317800,6290,6290,6290,6290,0
20241227,140600,413317800,6290,6290,6290,6290,1
20241227,140500,413311510,6300,6300,6300,6300,150
20241227,140400,412366510,6300,6300,6300,6300,1
20241227,140300,412360210,6290,6290,6290,6290,1330
20241227,140200,403994510,6290,6290,6290,6290,0
20241227,140100,403994510,6290,6290,6290,6290,0
20241227,140000,403994510,6290,6290,6290,6290,3
20241227,135900,403975640,6250,6260,6260,6250,50
20241227,135800,403663090,6260,6260,6260,6260,10
20241227,135700,403600490,6290,6290,6290,6290,0
20241227,135600,403600490,6290,6290,6290,6290,0
20241227,135500,403600490,6290,6290,6290,6290,0
20241227,135400,403600490,6290,6290,6290,6290,0
20241227,135300,403600490,6290,6290,6290,6290,12
20241227,135200,403525010,6290,6290,6290,6290,1
20241227,135100,403518720,6250,6250,6250,6250,0
20241227,135000,403518720,6250,6260,6260,6250,261
20241227,134900,401887450,6260,6260,6260,6260,0
20241227,134800,401887450,6260,6260,6260,6260,0
20241227,134700,401887450,6260,6260,6260,6260,0
20241227,134600,401887450,6260,6260,6260,6260,15
20241227,134500,401793550,6290,6290,6290,6290,0
20241227,134400,401793550,6290,6290,6290,6290,6
20241227,134300,401755810,6290,6290,6290,6290,29
20241227,134200,401573400,6290,6290,6290,6290,4
20241227,134100,401548240,6260,6260,6260,6260,1000
20241227,134000,395288240,6260,6260,6260,6260,0
20241227,133900,395288240,6260,6260,6260,6260,0
20241227,133800,395288240,6260,6270,6270,6260,1027
20241227,133700,388859170,6300,6300,6300,6300,0
20241227,133600,388859170,6300,6300,6300,6300,0
20241227,133500,388859170,6300,6300,6300,6300,0
20241227,133400,388859170,6300,6300,6300,6300,0
20241227,133300,388859170,6300,6300,6300,6300,0
20241227,133200,388859170,6300,6300,6300,6300,10
20241227,133100,388796170,6300,6300,6300,6300,0
20241227,133000,388796170,6300,6300,6300,6300,1
20241227,132900,388789870,6260,6260,6260,6260,2
20241227,132800,388777350,6290,6290,6290,6290,180
20241227,132700,387645150,6290,6290,6290,6290,3
20241227,132600,387626280,6290,6290,6290,6290,0
20241227,132500,387626280,6290,6290,6290,6290,32
20241227,132400,387425000,6290,6290,6290,6290,0
20241227,132300,387425000,6290,6290,6290,6290,0
20241227,132200,387425000,6290,6290,6290,6290,10
20241227,132100,387362100,6280,6280,6280,6280,472
20241227,132000,384397940,6280,6280,6280,6280,0
20241227,131900,384397940,6280,6270,6280,6270,137
20241227,131800,383538910,6270,6270,6270,6270,20
20241227,131700,383413510,6250,6250,6250,6250,60
20241227,131600,383038510,6250,6250,6250,6250,0
20241227,131500,383038510,6250,6250,6250,6250,0
20241227,131400,383038510,6250,6250,6250,6250,59
20241227,131300,382669760,6250,6250,6250,6250,0
20241227,131200,382669760,6250,6250,6250,6250,0
20241227,131100,382669760,6250,6250,6250,6250,0
20241227,131000,382669760,6250,6250,6250,6250,0
20241227,130900,382669760,6250,6250,6250,6250,1
20241227,130800,382663510,6260,6270,6270,6260,11
20241227,130700,382594590,6270,6270,6270,6270,0
20241227,130600,382594590,6270,6270,6270,6270,0
20241227,130500,382594590,6270,6270,6270,6270,0
20241227,130400,382594590,6270,6270,6270,6270,25
20241227,130300,382437840,6270,6270,6270,6270,0
20241227,130200,382437840,6270,6250,6270,6250,101
20241227,130100,381806570,6280,6280,6280,6280,0
20241227,130000,381806570,6280,6280,6280,6280,0
20241227,125900,381806570,6280,6280,6280,6280,0
20241227,125800,381806570,6280,6280,6280,6280,0
20241227,125700,381806570,6280,6280,6280,6280,0
20241227,125600,381806570,6280,6280,6280,6280,0
20241227,125500,381806570,6280,6280,6280,6280,1
20241227,125400,381800290,6250,6250,6250,6250,0
20241227,125300,381800290,6250,6250,6250,6250,0
20241227,125200,381800290,6250,6250,6250,6250,23
20241227,125100,381656540,6260,6260,6260,6260,0
20241227,125000,381656540,6260,6260,6260,6260,0
20241227,124900,381656540,6260,6260,6260,6260,0
20241227,124800,381656540,6260,6250,6260,6250,676
20241227,124700,377425040,6260,6250,6260,6250,3
20241227,124600,377406270,6250,6240,6250,6220,89
20241227,124500,376851980,6230,6230,6230,6230,0
20241227,124400,376851980,6230,6230,6230,6230,0
20241227,124300,376851980,6230,6230,6230,6230,1
20241227,124200,376845750,6230,6250,6250,6230,503
20241227,124100,373710590,6250,6250,6250,6250,0
20241227,124000,373710590,6250,6250,6250,6250,0
20241227,123900,373710590,6250,6260,6260,6250,950
20241227,123800,367770860,6260,6260,6260,6260,31
20241227,123700,367576800,6260,6260,6260,6260,0
20241227,123600,367576800,6260,6270,6270,6260,25
20241227,123500,367420270,6260,6260,6260,6260,0
20241227,123400,367420270,6260,6260,6260,6260,0
20241227,123300,367420270,6260,6260,6260,6260,78
20241227,123200,366931990,6290,6290,6290,6290,0
20241227,123100,366931990,6290,6290,6290,6290,1
20241227,123000,366925700,6270,6270,6270,6270,0
20241227,122900,366925700,6270,6260,6270,6260,55
20241227,122800,366580860,6250,6250,6250,6250,0
20241227,122700,366580860,6250,6250,6250,6250,0
20241227,122600,366580860,6250,6250,6250,6250,3
20241227,122500,366562110,6250,6250,6250,6250,0
20241227,122400,366562110,6250,6250,6250,6250,161
20241227,122300,365555860,6230,6230,6230,6230,0
20241227,122200,365555860,6230,6230,6230,6230,0
20241227,122100,365555860,6230,6230,6230,6230,0
20241227,122000,365555860,6230,6240,6240,6230,45
20241227,121900,365275480,6250,6250,6250,6250,0
20241227,121800,365275480,6250,6250,6250,6250,2
20241227,121700,365262980,6240,6240,6240,6240,1
20241227,121600,365256740,6220,6220,6220,6220,0
20241227,121500,365256740,6220,6220,6220,6220,15
20241227,121400,365163440,6200,6200,6200,6200,0
20241227,121300,365163440,6200,6200,6200,6200,0
20241227,121200,365163440,6200,6210,6210,6200,224
20241227,121100,363772810,6210,6220,6220,6210,515
20241227,121000,360574510,6240,6240,6240,6240,4
20241227,120900,360549550,6220,6220,6220,6220,24
20241227,120800,360400270,6220,6250,6250,6220,2
20241227,120700,360387800,6200,6200,6200,6200,0
20241227,120600,360387800,6200,6210,6210,6200,1043
20241227,120500,353917650,6220,6230,6270,6220,1773
20241227,120400,342881470,6230,6250,6250,6230,393
20241227,120300,340427330,6250,6260,6260,6250,1126
20241227,120200,333386050,6270,6270,6270,6270,10
20241227,120100,333323350,6260,6260,6260,6260,1020
20241227,120000,326938150,6260,6270,6270,6260,331
20241227,115900,324863730,6280,6280,6280,6280,0
20241227,115800,324863730,6280,6280,6280,6280,0
20241227,115700,324863730,6280,6280,6280,6280,0
20241227,115600,324863730,6280,6280,6280,6280,60
20241227,115500,324486930,6280,6280,6280,6280,454
20241227,115400,321635810,6280,6300,6300,6280,501
20241227,115300,318488520,6300,6300,6300,6300,400
20241227,115200,315968520,6300,6300,6300,6300,0
20241227,115100,315968520,6300,6310,6310,6300,790
20241227,115000,310990060,6310,6310,6310,6310,200
20241227,114900,309728060,6310,6360,6360,6310,1109
20241227,114800,302730220,6320,6340,6340,6320,427
20241227,114700,300029040,6340,6340,6340,6340,0
20241227,114600,300029040,6340,6340,6340,6340,0
20241227,114500,300029040,6340,6340,6340,6340,0
20241227,114400,300029040,6340,6340,6340,6340,7
20241227,114300,299984660,6300,6310,6310,6300,5100
20241227,114200,267834660,6310,6310,6310,6310,0
20241227,114100,267834660,6310,6320,6320,6310,2000
20241227,114000,255202070,6360,6360,6360,6360,0
20241227,113900,255202070,6360,6360,6360,6360,4
20241227,113800,255176630,6370,6370,6370,6370,0
20241227,113700,255176630,6370,6370,6370,6320,605
20241227,113600,251346670,6370,6360,6370,6330,549
20241227,113500,247863540,6370,6370,6370,6370,22
20241227,113400,247723400,6380,6380,6380,6380,0
20241227,113300,247723400,6380,6380,6380,6380,16
20241227,113200,247621320,6380,6380,6380,6380,0
20241227,113100,247621320,6380,6320,6380,6320,1236
20241227,113000,239748120,6290,6300,6300,6290,2461
20241227,112900,224264380,6300,6300,6300,6300,0
20241227,112800,224264380,6300,6310,6310,6300,235
20241227,112700,222782930,6310,6310,6310,6310,0
20241227,112600,222782930,6310,6320,6320,6310,1267
20241227,112500,214782780,6320,6320,6320,6320,1
20241227,112400,214776460,6320,6320,6320,6320,0
20241227,112300,214776460,6320,6320,6320,6320,100
20241227,112200,214144460,6300,6300,6300,6300,0
20241227,112100,214144460,6300,6300,6300,6300,0
20241227,112000,214144460,6300,6300,6300,6300,10
20241227,111900,214081460,6340,6350,6350,6340,90
20241227,111800,213510560,6340,6340,6340,6340,50
20241227,111700,213193560,6310,6310,6310,6310,615
20241227,111600,209312910,6310,6350,6350,6310,395
20241227,111500,206818790,6350,6330,6350,6330,248
20241227,111400,205247300,6330,6300,6330,6300,118
20241227,111300,204503870,6340,6310,6340,6310,274
20241227,111200,202774870,6310,6310,6310,6310,1
20241227,111100,202768560,6310,6310,6310,6310,215
20241227,111000,201411910,6310,6310,6310,6310,15
20241227,110900,201317260,6360,6350,6360,6350,14
20241227,110800,201228350,6360,6360,6360,6360,0
20241227,110700,201228350,6360,6360,6360,6320,52
20241227,110600,200899630,6300,6370,6370,6300,619
20241227,110500,196992930,6380,6330,6380,6330,1426
20241227,110400,187914780,6320,6320,6320,6320,203
20241227,110300,186631820,6310,6310,6310,6310,669
20241227,110200,182410430,6310,6310,6310,6310,182
20241227,110100,181262010,6330,6330,6330,6330,0
20241227,110000,181262010,6330,6330,6330,6330,2
20241227,105900,181249350,6290,6290,6290,6290,0
20241227,105800,181249350,6290,6300,6300,6290,501
20241227,105700,178097060,6300,6300,6300,6300,73
20241227,105600,177637160,6300,6320,6320,6300,69
20241227,105500,177201860,6320,6310,6350,6310,1277
20241227,105400,169137420,6370,6370,6370,6370,0
20241227,105300,169137420,6370,6320,6370,6310,1091
20241227,105200,162250470,6380,6330,6380,6320,112
20241227,105100,161542100,6320,6320,6330,6320,129
20241227,105000,160726770,6330,6340,6340,6330,140
20241227,104900,159840190,6340,6390,6390,6340,251
20241227,104800,158238250,6390,6360,6390,6360,1044
20241227,104700,151593770,6350,6350,6350,6350,50
20241227,104600,151276270,6350,6350,6350,6350,1
20241227,104500,151269920,6360,6360,6360,6360,0
20241227,104400,151269920,6360,6360,6360,6360,2
20241227,104300,151257200,6310,6390,6390,6310,1283
20241227,104200,143158260,6380,6300,6380,6300,305
20241227,104100,141212440,6340,6340,6340,6340,326
20241227,104000,139145600,6340,6330,6380,6300,1191
20241227,103900,131633020,6340,6370,6390,6340,347
20241227,103800,129428840,6390,6390,6390,6390,0
20241227,103700,129428840,6390,6390,6390,6390,3
20241227,103600,129409670,6350,6350,6350,6350,5
20241227,103500,129377920,6350,6350,6350,6350,20
20241227,103400,129250920,6350,6350,6350,6350,0
20241227,103300,129250920,6350,6390,6390,6350,612
20241227,103200,125351840,6390,6390,6390,6390,15
20241227,103100,125255990,6390,6380,6390,6380,317
20241227,103000,123230380,6380,6350,6380,6350,307
20241227,102900,121276220,6350,6350,6350,6350,0
20241227,102800,121276220,6350,6350,6350,6350,6
20241227,102700,121238120,6350,6350,6350,6350,0
20241227,102600,121238120,6350,6360,6360,6350,106
20241227,102500,120565010,6360,6360,6360,6360,0
20241227,102400,120565010,6360,6360,6360,6360,0
20241227,102300,120565010,6360,6360,6360,6360,52
20241227,102200,120234290,6380,6380,6380,6380,0
20241227,102100,120234290,6380,6380,6380,6380,5
20241227,102000,120202390,6380,6370,6380,6370,253
20241227,101900,118590640,6380,6380,6380,6380,0
20241227,101800,118590640,6380,6360,6380,6360,2
20241227,101700,118577900,6380,6380,6380,6380,0
20241227,101600,118577900,6380,6380,6380,6380,0
20241227,101500,118577900,6380,6380,6380,6380,0
20241227,101400,118577900,6380,6380,6380,6380,0
20241227,101300,118577900,6380,6380,6380,6380,0
20241227,101200,118577900,6380,6380,6380,6380,0
20241227,101100,118577900,6380,6370,6380,6370,6
20241227,101000,118539650,6340,6340,6340,6340,13
20241227,100900,118457230,6340,6340,6340,6340,2
20241227,100800,118444550,6380,6380,6380,6380,0
20241227,100700,118444550,6380,6380,6380,6380,71
20241227,100600,117991570,6380,6380,6380,6380,0
20241227,100500,117991570,6380,6380,6380,6380,6
20241227,100400,117953290,6370,6370,6370,6370,1
20241227,100300,117946920,6380,6400,6400,6330,112
20241227,100200,117234000,6400,6380,6400,6380,1643
20241227,100100,106736340,6370,6370,6370,6370,379
20241227,100000,104322110,6370,6340,6370,6340,1558
20241227,095900,94416690,6340,6330,6340,6330,105
20241227,095800,93751990,6340,6340,6340,6340,0
20241227,095700,93751990,6340,6340,6360,6340,541
20241227,095600,90322010,6320,6340,6340,6320,152
20241227,095500,89359370,6320,6310,6320,6310,301
20241227,095400,87459050,6310,6310,6310,6310,662
20241227,095300,83281830,6310,6310,6310,6310,4
20241227,095200,83256590,6290,6290,6290,6290,1002
20241227,095100,76954010,6310,6310,6310,6310,2
20241227,095000,76941390,6310,6300,6310,6300,11
20241227,094900,76871990,6310,6310,6310,6310,0
20241227,094800,76871990,6310,6310,6310,6310,0
20241227,094700,76871990,6310,6280,6310,6280,440
20241227,094600,74099950,6310,6310,6310,6310,0
20241227,094500,74099950,6310,6310,6310,6310,6
20241227,094400,74062090,6310,6310,6310,6310,3
20241227,094300,74043160,6310,6310,6310,6310,2
20241227,094200,74030540,6310,6310,6310,6290,578
20241227,094100,70394860,6310,6300,6310,6290,107
20241227,094000,69721800,6320,6320,6320,6320,0
20241227,093900,69721800,6320,6320,6320,6320,0
20241227,093800,69721800,6320,6320,6320,6320,1
20241227,093700,69715480,6280,6290,6320,6280,104
20241227,093600,69062220,6320,6320,6320,6320,1
20241227,093500,69055900,6320,6320,6320,6320,0
20241227,093400,69055900,6320,6320,6320,6320,32
20241227,093300,68853660,6320,6320,6320,6320,21
20241227,093200,68720940,6340,6340,6340,6340,0
20241227,093100,68720940,6340,6340,6340,6340,0
20241227,093000,68720940,6340,6340,6340,6340,233
20241227,092900,67243720,6340,6330,6340,6330,525
20241227,092800,63915370,6340,6330,6340,6330,6
20241227,092700,63877380,6330,6320,6330,6320,85
20241227,092600,63339830,6320,6320,6320,6320,3
20241227,092500,63320870,6300,6320,6320,6300,97
20241227,092400,62709730,6300,6300,6300,6300,82
20241227,092300,62193130,6290,6310,6320,6290,1302
20241227,092200,53990800,6310,6310,6310,6310,7
20241227,092100,53946630,6310,6310,6310,6310,0
20241227,092000,53946630,6310,6330,6330,6300,575
20241227,091900,50318840,6330,6340,6340,6330,68
20241227,091800,49888200,6320,6370,6370,6320,269
20241227,091700,48184420,6370,6330,6370,6330,559
20241227,091600,44630170,6320,6290,6320,6290,279
20241227,091500,42868150,6300,6300,6300,6300,600
20241227,091400,39088150,6290,6290,6290,6290,291
20241227,091300,37257760,6330,6330,6330,6330,0
20241227,091200,37257760,6330,6300,6330,6300,85
20241227,091100,36721760,6310,6300,6310,6300,85
20241227,091000,36186230,6300,6290,6300,6290,117
20241227,090900,35450270,6300,6300,6300,6300,19
20241227,090800,35330570,6280,6280,6280,6280,71
20241227,090700,34884690,6290,6300,6340,6290,263
20241227,090600,33230210,6370,6300,6370,6300,68
20241227,090500,32797610,6380,6320,6380,6280,426
20241227,090400,30101890,6380,6320,6380,6310,650
20241227,090300,25998360,6400,6400,6400,6400,7
20241227,090200,25953560,6410,6410,6430,6410,1177
20241227,090100,18408930,6310,6300,6310,6300,226
20241227,090000,16983400,6300,6230,6300,6230,2485