KissMeData/419530/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,213700,556010030,12220,12220,12220,12220,2800
20241227,213600,556010030,12220,12220,12220,12220,0
20241227,213500,556010030,12220,12220,12220,12220,0
20241227,213400,556010030,12220,12220,12220,12220,0
20241227,213300,556010030,12220,12220,12220,12220,0
20241227,213200,556010030,12220,12220,12220,12220,0
20241227,213100,556010030,12220,12220,12220,12220,0
20241227,213000,556010030,12220,12220,12220,12220,0
20241227,212900,556010030,12220,12220,12220,12220,0
20241227,212800,556010030,12220,12220,12220,12220,0
20241227,212700,556010030,12220,12220,12220,12220,0
20241227,212600,556010030,12220,12220,12220,12220,0
20241227,212500,556010030,12220,12220,12220,12220,0
20241227,212400,556010030,12220,12220,12220,12220,0
20241227,212300,556010030,12220,12220,12220,12220,0
20241227,212200,556010030,12220,12220,12220,12220,0
20241227,212100,556010030,12220,12220,12220,12220,0
20241227,212000,556010030,12220,12220,12220,12220,0
20241227,211900,556010030,12220,12220,12220,12220,0
20241227,211800,556010030,12220,12220,12220,12220,0
20241227,211700,556010030,12220,12220,12220,12220,0
20241227,211600,556010030,12220,12220,12220,12220,0
20241227,211500,556010030,12220,12220,12220,12220,0
20241227,211400,556010030,12220,12220,12220,12220,0
20241227,211300,556010030,12220,12220,12220,12220,0
20241227,211200,556010030,12220,12220,12220,12220,0
20241227,211100,556010030,12220,12220,12220,12220,0
20241227,211000,556010030,12220,12220,12220,12220,0
20241227,210900,556010030,12220,12220,12220,12220,0
20241227,210800,556010030,12220,12220,12220,12220,0
20241227,210700,556010030,12220,12220,12220,12220,2800
20241227,210600,556010030,12220,12220,12220,12220,0
20241227,210500,556010030,12220,12220,12220,12220,0
20241227,210400,556010030,12220,12220,12220,12220,0
20241227,210300,556010030,12220,12220,12220,12220,0
20241227,210200,556010030,12220,12220,12220,12220,0
20241227,210100,556010030,12220,12220,12220,12220,0
20241227,210000,556010030,12220,12220,12220,12220,0
20241227,205900,556010030,12220,12220,12220,12220,0
20241227,205800,556010030,12220,12220,12220,12220,0
20241227,205700,556010030,12220,12220,12220,12220,0
20241227,205600,556010030,12220,12220,12220,12220,0
20241227,205500,556010030,12220,12220,12220,12220,0
20241227,205400,556010030,12220,12220,12220,12220,0
20241227,205300,556010030,12220,12220,12220,12220,0
20241227,205200,556010030,12220,12220,12220,12220,0
20241227,205100,556010030,12220,12220,12220,12220,0
20241227,205000,556010030,12220,12220,12220,12220,0
20241227,204900,556010030,12220,12220,12220,12220,0
20241227,204800,556010030,12220,12220,12220,12220,0
20241227,204700,556010030,12220,12220,12220,12220,0
20241227,204600,556010030,12220,12220,12220,12220,0
20241227,204500,556010030,12220,12220,12220,12220,0
20241227,204400,556010030,12220,12220,12220,12220,0
20241227,204300,556010030,12220,12220,12220,12220,0
20241227,204200,556010030,12220,12220,12220,12220,0
20241227,204100,556010030,12220,12220,12220,12220,0
20241227,204000,556010030,12220,12220,12220,12220,0
20241227,203900,556010030,12220,12220,12220,12220,0
20241227,203800,556010030,12220,12220,12220,12220,0
20241227,203700,556010030,12220,12220,12220,12220,2800
20241227,203600,556010030,12220,12220,12220,12220,0
20241227,203500,556010030,12220,12220,12220,12220,0
20241227,203400,556010030,12220,12220,12220,12220,0
20241227,203300,556010030,12220,12220,12220,12220,0
20241227,203200,556010030,12220,12220,12220,12220,0
20241227,203100,556010030,12220,12220,12220,12220,0
20241227,203000,556010030,12220,12220,12220,12220,0
20241227,202900,556010030,12220,12220,12220,12220,0
20241227,202800,556010030,12220,12220,12220,12220,0
20241227,202700,556010030,12220,12220,12220,12220,0
20241227,202600,556010030,12220,12220,12220,12220,0
20241227,202500,556010030,12220,12220,12220,12220,0
20241227,202400,556010030,12220,12220,12220,12220,0
20241227,202300,556010030,12220,12220,12220,12220,0
20241227,202200,556010030,12220,12220,12220,12220,0
20241227,202100,556010030,12220,12220,12220,12220,0
20241227,202000,556010030,12220,12220,12220,12220,0
20241227,201900,556010030,12220,12220,12220,12220,0
20241227,201800,556010030,12220,12220,12220,12220,0
20241227,201700,556010030,12220,12220,12220,12220,0
20241227,201600,556010030,12220,12220,12220,12220,0
20241227,201500,556010030,12220,12220,12220,12220,0
20241227,201400,556010030,12220,12220,12220,12220,0
20241227,201300,556010030,12220,12220,12220,12220,0
20241227,201200,556010030,12220,12220,12220,12220,0
20241227,201100,556010030,12220,12220,12220,12220,0
20241227,201000,556010030,12220,12220,12220,12220,0
20241227,200900,556010030,12220,12220,12220,12220,0
20241227,200800,556010030,12220,12220,12220,12220,0
20241227,200700,556010030,12220,12220,12220,12220,2800
20241227,200600,556010030,12220,12220,12220,12220,0
20241227,200500,556010030,12220,12220,12220,12220,0
20241227,200400,556010030,12220,12220,12220,12220,0
20241227,200300,556010030,12220,12220,12220,12220,0
20241227,200200,556010030,12220,12220,12220,12220,0
20241227,200100,556010030,12220,12220,12220,12220,0
20241227,200000,556010030,12220,12220,12220,12220,0
20241227,195900,556010030,12220,12220,12220,12220,0
20241227,195800,556010030,12220,12220,12220,12220,0
20241227,195700,556010030,12220,12220,12220,12220,0
20241227,195600,556010030,12220,12220,12220,12220,0
20241227,195500,556010030,12220,12220,12220,12220,0
20241227,195400,556010030,12220,12220,12220,12220,0
20241227,195300,556010030,12220,12220,12220,12220,0
20241227,195200,556010030,12220,12220,12220,12220,0
20241227,195100,556010030,12220,12220,12220,12220,0
20241227,195000,556010030,12220,12220,12220,12220,0
20241227,194900,556010030,12220,12220,12220,12220,0
20241227,194800,556010030,12220,12220,12220,12220,0
20241227,194700,556010030,12220,12220,12220,12220,0
20241227,194600,556010030,12220,12220,12220,12220,0
20241227,194500,556010030,12220,12220,12220,12220,0
20241227,194400,556010030,12220,12220,12220,12220,0
20241227,194300,556010030,12220,12220,12220,12220,0
20241227,194200,556010030,12220,12220,12220,12220,0
20241227,194100,556010030,12220,12220,12220,12220,0
20241227,194000,556010030,12220,12220,12220,12220,0
20241227,193900,556010030,12220,12220,12220,12220,0
20241227,193800,556010030,12220,12220,12220,12220,0
20241227,193700,556010030,12220,12220,12220,12220,2800
20241227,193600,556010030,12220,12220,12220,12220,0
20241227,193500,556010030,12220,12220,12220,12220,0
20241227,193400,556010030,12220,12220,12220,12220,0
20241227,193300,556010030,12220,12220,12220,12220,0
20241227,193200,556010030,12220,12220,12220,12220,0
20241227,193100,556010030,12220,12220,12220,12220,0
20241227,193000,556010030,12220,12220,12220,12220,0
20241227,192900,556010030,12220,12220,12220,12220,0
20241227,192800,556010030,12220,12220,12220,12220,0
20241227,192700,556010030,12220,12220,12220,12220,0
20241227,192600,556010030,12220,12220,12220,12220,0
20241227,192500,556010030,12220,12220,12220,12220,0
20241227,192400,556010030,12220,12220,12220,12220,0
20241227,192300,556010030,12220,12220,12220,12220,0
20241227,192200,556010030,12220,12220,12220,12220,0
20241227,192100,556010030,12220,12220,12220,12220,0
20241227,192000,556010030,12220,12220,12220,12220,0
20241227,191900,556010030,12220,12220,12220,12220,0
20241227,191800,556010030,12220,12220,12220,12220,0
20241227,191700,556010030,12220,12220,12220,12220,0
20241227,191600,556010030,12220,12220,12220,12220,0
20241227,191500,556010030,12220,12220,12220,12220,0
20241227,191400,556010030,12220,12220,12220,12220,0
20241227,191300,556010030,12220,12220,12220,12220,0
20241227,191200,556010030,12220,12220,12220,12220,0
20241227,191100,556010030,12220,12220,12220,12220,0
20241227,191000,556010030,12220,12220,12220,12220,0
20241227,190900,556010030,12220,12220,12220,12220,0
20241227,190800,556010030,12220,12220,12220,12220,0
20241227,190700,556010030,12220,12220,12220,12220,2800
20241227,190600,556010030,12220,12220,12220,12220,0
20241227,190500,556010030,12220,12220,12220,12220,0
20241227,190400,556010030,12220,12220,12220,12220,0
20241227,190300,556010030,12220,12220,12220,12220,0
20241227,190200,556010030,12220,12220,12220,12220,0
20241227,190100,556010030,12220,12220,12220,12220,0
20241227,190000,556010030,12220,12220,12220,12220,0
20241227,185900,556010030,12220,12220,12220,12220,0
20241227,185800,556010030,12220,12220,12220,12220,0
20241227,185700,556010030,12220,12220,12220,12220,0
20241227,185600,556010030,12220,12220,12220,12220,0
20241227,185500,556010030,12220,12220,12220,12220,0
20241227,185400,556010030,12220,12220,12220,12220,0
20241227,185300,556010030,12220,12220,12220,12220,0
20241227,185200,556010030,12220,12220,12220,12220,0
20241227,185100,556010030,12220,12220,12220,12220,0
20241227,185000,556010030,12220,12220,12220,12220,0
20241227,184900,556010030,12220,12220,12220,12220,0
20241227,184800,556010030,12220,12220,12220,12220,0
20241227,184700,556010030,12220,12220,12220,12220,0
20241227,184600,556010030,12220,12220,12220,12220,0
20241227,184500,556010030,12220,12220,12220,12220,0
20241227,184400,556010030,12220,12220,12220,12220,0
20241227,184300,556010030,12220,12220,12220,12220,0
20241227,184200,556010030,12220,12220,12220,12220,0
20241227,184100,556010030,12220,12220,12220,12220,0
20241227,184000,556010030,12220,12220,12220,12220,0
20241227,183900,556010030,12220,12220,12220,12220,0
20241227,183800,556010030,12220,12220,12220,12220,0
20241227,183700,556010030,12220,12220,12220,12220,2800
20241227,183600,556010030,12220,12220,12220,12220,0
20241227,183500,556010030,12220,12220,12220,12220,0
20241227,183400,556010030,12220,12220,12220,12220,0
20241227,183300,556010030,12220,12220,12220,12220,0
20241227,183200,556010030,12220,12220,12220,12220,0
20241227,183100,556010030,12220,12220,12220,12220,0
20241227,183000,556010030,12220,12220,12220,12220,0
20241227,182900,556010030,12220,12220,12220,12220,0
20241227,182800,556010030,12220,12220,12220,12220,0
20241227,182700,556010030,12220,12220,12220,12220,0
20241227,182600,556010030,12220,12220,12220,12220,0
20241227,182500,556010030,12220,12220,12220,12220,0
20241227,182400,556010030,12220,12220,12220,12220,0
20241227,182300,556010030,12220,12220,12220,12220,0
20241227,182200,556010030,12220,12220,12220,12220,0
20241227,182100,556010030,12220,12220,12220,12220,0
20241227,182000,556010030,12220,12220,12220,12220,0
20241227,181900,556010030,12220,12220,12220,12220,0
20241227,181800,556010030,12220,12220,12220,12220,0
20241227,181700,556010030,12220,12220,12220,12220,0
20241227,181600,556010030,12220,12220,12220,12220,0
20241227,181500,556010030,12220,12220,12220,12220,0
20241227,181400,556010030,12220,12220,12220,12220,0
20241227,181300,556010030,12220,12220,12220,12220,0
20241227,181200,556010030,12220,12220,12220,12220,0
20241227,181100,556010030,12220,12220,12220,12220,0
20241227,181000,556010030,12220,12220,12220,12220,0
20241227,180900,556010030,12220,12220,12220,12220,0
20241227,180800,556010030,12220,12220,12220,12220,0
20241227,180700,556010030,12220,12220,12220,12220,2800
20241227,180600,556010030,12220,12220,12220,12220,0
20241227,180500,556010030,12220,12220,12220,12220,0
20241227,180400,556010030,12220,12220,12220,12220,0
20241227,180300,556010030,12220,12220,12220,12220,0
20241227,180200,556010030,12220,12220,12220,12220,0
20241227,180100,556010030,12220,12220,12220,12220,0
20241227,180000,556010030,12220,12220,12220,12220,0
20241227,175900,556010030,12220,12220,12220,12220,0
20241227,175800,556010030,12220,12220,12220,12220,0
20241227,175700,556010030,12220,12220,12220,12220,0
20241227,175600,556010030,12220,12220,12220,12220,0
20241227,175500,556010030,12220,12220,12220,12220,0
20241227,175400,556010030,12220,12220,12220,12220,0
20241227,175300,556010030,12220,12220,12220,12220,0
20241227,175200,556010030,12220,12220,12220,12220,0
20241227,175100,556010030,12220,12220,12220,12220,0
20241227,175000,556010030,12220,12220,12220,12220,0
20241227,174900,556010030,12220,12220,12220,12220,0
20241227,174800,556010030,12220,12220,12220,12220,0
20241227,174700,556010030,12220,12220,12220,12220,0
20241227,174600,556010030,12220,12220,12220,12220,0
20241227,174500,556010030,12220,12220,12220,12220,0
20241227,174400,556010030,12220,12220,12220,12220,0
20241227,174300,556010030,12220,12220,12220,12220,0
20241227,174200,556010030,12220,12220,12220,12220,0
20241227,174100,556010030,12220,12220,12220,12220,0
20241227,174000,556010030,12220,12220,12220,12220,0
20241227,173900,556010030,12220,12220,12220,12220,0
20241227,173800,556010030,12220,12220,12220,12220,0
20241227,173700,556010030,12220,12220,12220,12220,2800
20241227,173600,556010030,12220,12220,12220,12220,0
20241227,173500,556010030,12220,12220,12220,12220,0
20241227,173400,556010030,12220,12220,12220,12220,0
20241227,173300,556010030,12220,12220,12220,12220,0
20241227,173200,556010030,12220,12220,12220,12220,0
20241227,173100,556010030,12220,12220,12220,12220,0
20241227,173000,556010030,12220,12220,12220,12220,0
20241227,172900,556010030,12220,12220,12220,12220,0
20241227,172800,556010030,12220,12220,12220,12220,0
20241227,172700,556010030,12220,12220,12220,12220,0
20241227,172600,556010030,12220,12220,12220,12220,0
20241227,172500,556010030,12220,12220,12220,12220,0
20241227,172400,556010030,12220,12220,12220,12220,0
20241227,172300,556010030,12220,12220,12220,12220,0
20241227,172200,556010030,12220,12220,12220,12220,0
20241227,172100,556010030,12220,12220,12220,12220,0
20241227,172000,556010030,12220,12220,12220,12220,0
20241227,171900,556010030,12220,12220,12220,12220,0
20241227,171800,556010030,12220,12220,12220,12220,0
20241227,171700,556010030,12220,12220,12220,12220,0
20241227,171600,556010030,12220,12220,12220,12220,0
20241227,171500,556010030,12220,12220,12220,12220,0
20241227,171400,556010030,12220,12220,12220,12220,0
20241227,171300,556010030,12220,12220,12220,12220,0
20241227,171200,556010030,12220,12220,12220,12220,0
20241227,171100,556010030,12220,12220,12220,12220,0
20241227,171000,556010030,12220,12220,12220,12220,0
20241227,170900,556010030,12220,12220,12220,12220,0
20241227,170800,556010030,12220,12220,12220,12220,0
20241227,170700,556010030,12220,12220,12220,12220,2800
20241227,170600,556010030,12220,12220,12220,12220,0
20241227,170500,556010030,12220,12220,12220,12220,0
20241227,170400,556010030,12220,12220,12220,12220,0
20241227,170300,556010030,12220,12220,12220,12220,0
20241227,170200,556010030,12220,12220,12220,12220,0
20241227,170100,556010030,12220,12220,12220,12220,0
20241227,170000,556010030,12220,12220,12220,12220,0
20241227,165900,556010030,12220,12220,12220,12220,0
20241227,165800,556010030,12220,12220,12220,12220,0
20241227,165700,556010030,12220,12220,12220,12220,0
20241227,165600,556010030,12220,12220,12220,12220,0
20241227,165500,556010030,12220,12220,12220,12220,0
20241227,165400,556010030,12220,12220,12220,12220,0
20241227,165300,556010030,12220,12220,12220,12220,0
20241227,165200,556010030,12220,12220,12220,12220,0
20241227,165100,556010030,12220,12220,12220,12220,0
20241227,165000,556010030,12220,12220,12220,12220,0
20241227,164900,556010030,12220,12220,12220,12220,0
20241227,164800,556010030,12220,12220,12220,12220,0
20241227,164700,556010030,12220,12220,12220,12220,0
20241227,164600,556010030,12220,12220,12220,12220,0
20241227,164500,556010030,12220,12220,12220,12220,0
20241227,164400,556010030,12220,12220,12220,12220,0
20241227,164300,556010030,12220,12220,12220,12220,0
20241227,164200,556010030,12220,12220,12220,12220,0
20241227,164100,556010030,12220,12220,12220,12220,0
20241227,164000,556010030,12220,12220,12220,12220,0
20241227,163900,556010030,12220,12220,12220,12220,0
20241227,163800,556010030,12220,12220,12220,12220,0
20241227,163700,556010030,12220,12220,12220,12220,2800
20241227,163600,556010030,12220,12220,12220,12220,0
20241227,163500,556010030,12220,12220,12220,12220,0
20241227,163400,556010030,12220,12220,12220,12220,0
20241227,163300,556010030,12220,12220,12220,12220,0
20241227,163200,556010030,12220,12220,12220,12220,0
20241227,163100,556010030,12220,12220,12220,12220,0
20241227,163000,556010030,12220,12220,12220,12220,0
20241227,162900,556010030,12220,12220,12220,12220,0
20241227,162800,556010030,12220,12220,12220,12220,0
20241227,162700,556010030,12220,12220,12220,12220,0
20241227,162600,556010030,12220,12220,12220,12220,0
20241227,162500,556010030,12220,12220,12220,12220,0
20241227,162400,556010030,12220,12220,12220,12220,0
20241227,162300,556010030,12220,12220,12220,12220,0
20241227,162200,556010030,12220,12220,12220,12220,0
20241227,162100,556010030,12220,12220,12220,12220,0
20241227,162000,556010030,12220,12220,12220,12220,0
20241227,161900,556010030,12220,12220,12220,12220,0
20241227,161800,556010030,12220,12220,12220,12220,0
20241227,161700,556010030,12220,12220,12220,12220,0
20241227,161600,556010030,12220,12220,12220,12220,0
20241227,161500,556010030,12220,12220,12220,12220,0
20241227,161400,556010030,12220,12220,12220,12220,0
20241227,161300,556010030,12220,12220,12220,12220,0
20241227,161200,556010030,12220,12220,12220,12220,0
20241227,161100,556010030,12220,12220,12220,12220,0
20241227,161000,556010030,12220,12220,12220,12220,0
20241227,160900,556010030,12220,12220,12220,12220,0
20241227,160800,556010030,12220,12220,12220,12220,0
20241227,160700,556010030,12220,12220,12220,12220,2800
20241227,160600,556010030,12220,12220,12220,12220,0
20241227,160500,556010030,12220,12220,12220,12220,0
20241227,160400,556010030,12220,12220,12220,12220,0
20241227,160300,556010030,12220,12220,12220,12220,0
20241227,160200,556010030,12220,12220,12220,12220,0
20241227,160100,556010030,12220,12220,12220,12220,0
20241227,160000,556010030,12220,12220,12220,12220,0
20241227,155900,556010030,12220,12220,12220,12220,0
20241227,155800,556010030,12220,12220,12220,12220,0
20241227,155700,556010030,12220,12220,12220,12220,0
20241227,155600,556010030,12220,12220,12220,12220,0
20241227,155500,556010030,12220,12220,12220,12220,0
20241227,155400,556010030,12220,12220,12220,12220,0
20241227,155300,556010030,12220,12220,12220,12220,0
20241227,155200,556010030,12220,12220,12220,12220,0
20241227,155100,556010030,12220,12220,12220,12220,0
20241227,155000,556010030,12220,12220,12220,12220,0
20241227,154900,556010030,12220,12220,12220,12220,0
20241227,154800,556010030,12220,12220,12220,12220,0
20241227,154700,556010030,12220,12220,12220,12220,0
20241227,154600,556010030,12220,12220,12220,12220,0
20241227,154500,556010030,12220,12220,12220,12220,0
20241227,154400,556010030,12220,12220,12220,12220,0
20241227,154300,556010030,12220,12220,12220,12220,0
20241227,154200,556010030,12220,12220,12220,12220,0
20241227,154100,556010030,12220,12220,12220,12220,0
20241227,154000,556010030,12220,12220,12220,12220,0
20241227,153900,556010030,12220,12220,12220,12220,0
20241227,153800,556010030,12220,12220,12220,12220,0
20241227,153700,556010030,12220,12220,12220,12220,2800
20241227,153600,556010030,12220,12220,12220,12220,0
20241227,153500,556010030,12220,12220,12220,12220,0
20241227,153400,556010030,12220,12220,12220,12220,0
20241227,153300,556010030,12220,12220,12220,12220,0
20241227,153200,556010030,12220,12220,12220,12220,0
20241227,153100,556010030,12220,12220,12220,12220,0
20241227,153000,556010030,12220,12220,12220,12220,2800
20241227,152900,521794030,12220,12220,12220,12220,0
20241227,152800,521794030,12220,12220,12220,12220,0
20241227,152700,521794030,12220,12220,12220,12220,0
20241227,152600,521794030,12220,12220,12220,12220,0
20241227,152500,521794030,12220,12220,12220,12220,0
20241227,152400,521794030,12220,12220,12220,12220,0
20241227,152300,521794030,12220,12220,12220,12220,0
20241227,152200,521794030,12220,12220,12220,12220,0
20241227,152100,521794030,12220,12220,12220,12220,0
20241227,152000,521794030,12220,12220,12220,12220,0
20241227,151900,521794030,12220,12220,12290,12220,34
20241227,151800,521378450,12230,12240,12240,12230,9
20241227,151700,521268370,12290,12290,12290,12290,60
20241227,151600,520530970,12300,12300,12300,12300,15
20241227,151500,520346470,12300,12300,12300,12300,0
20241227,151400,520346470,12300,12300,12300,12300,1
20241227,151300,520334170,12230,12230,12230,12230,126
20241227,151200,518793190,12230,12250,12250,12230,130
20241227,151100,517202730,12310,12250,12310,12250,101
20241227,151000,515964400,12250,12230,12250,12230,140
20241227,150900,514249420,12230,12230,12230,12230,0
20241227,150800,514249420,12230,12250,12250,12230,257
20241227,150700,511104060,12250,12250,12250,12250,147
20241227,150600,509303310,12240,12240,12240,12240,0
20241227,150500,509303310,12240,12240,12240,12240,5
20241227,150400,509242110,12240,12240,12260,12240,372
20241227,150300,504686870,12240,12240,12240,12240,0
20241227,150200,504686870,12240,12260,12260,12240,20
20241227,150100,504441870,12260,12260,12260,12260,0
20241227,150000,504441870,12260,12260,12260,12260,1
20241227,145900,504429610,12260,12260,12260,12260,0
20241227,145800,504429610,12260,12260,12260,12260,1
20241227,145700,504417350,12230,12230,12230,12230,25
20241227,145600,504111600,12250,12250,12250,12250,180
20241227,145500,501906600,12240,12250,12250,12240,176
20241227,145400,499750760,12260,12260,12260,12260,0
20241227,145300,499750760,12260,12260,12260,12260,0
20241227,145200,499750760,12260,12260,12260,12260,110
20241227,145100,498402160,12260,12310,12320,12260,190
20241227,145000,496064150,12320,12320,12320,12320,47
20241227,144900,495485110,12260,12320,12320,12260,264
20241227,144800,492233590,12230,12230,12230,12230,0
20241227,144700,492233590,12230,12230,12230,12230,0
20241227,144600,492233590,12230,12230,12230,12230,0
20241227,144500,492233590,12230,12230,12230,12230,0
20241227,144400,492233590,12230,12230,12230,12230,0
20241227,144300,492233590,12230,12230,12230,12230,9
20241227,144200,492123520,12230,12250,12250,12230,264
20241227,144100,488892270,12330,12330,12330,12330,1
20241227,144000,488879940,12250,12250,12250,12250,0
20241227,143900,488879940,12250,12260,12260,12250,151
20241227,143800,487030180,12260,12280,12280,12260,420
20241227,143700,481876410,12280,12290,12290,12280,146
20241227,143600,480082160,12330,12330,12330,12330,0
20241227,143500,480082160,12330,12330,12330,12330,12
20241227,143400,479934200,12330,12330,12330,12330,5
20241227,143300,479872550,12330,12330,12330,12330,0
20241227,143200,479872550,12330,12330,12330,12330,1
20241227,143100,479860220,12280,12280,12280,12280,8
20241227,143000,479761980,12330,12330,12330,12330,0
20241227,142900,479761980,12330,12330,12330,12330,3
20241227,142800,479724990,12340,12340,12340,12340,0
20241227,142700,479724990,12340,12340,12340,12340,0
20241227,142600,479724990,12340,12340,12340,12340,0
20241227,142500,479724990,12340,12340,12340,12340,0
20241227,142400,479724990,12340,12340,12340,12340,0
20241227,142300,479724990,12340,12270,12350,12270,79
20241227,142200,478752380,12340,12340,12340,12340,0
20241227,142100,478752380,12340,12340,12340,12340,0
20241227,142000,478752380,12340,12340,12340,12340,0
20241227,141900,478752380,12340,12340,12340,12300,90
20241227,141800,477644180,12270,12340,12340,12270,5
20241227,141700,477582760,12330,12330,12330,12330,0
20241227,141600,477582760,12330,12310,12330,12310,1276
20241227,141500,461851660,12300,12290,12300,12240,233
20241227,141400,458987890,12290,12290,12290,12290,129
20241227,141300,457402480,12290,12290,12290,12290,479
20241227,141200,451515570,12290,12280,12290,12280,317
20241227,141100,447622280,12270,12270,12270,12270,3
20241227,141000,447585470,12270,12270,12270,12270,218
20241227,140900,444910610,12270,12270,12270,12270,248
20241227,140800,441867650,12230,12230,12230,12230,10
20241227,140700,441745350,12230,12230,12230,12230,0
20241227,140600,441745350,12230,12230,12230,12230,1
20241227,140500,441733120,12270,12270,12270,12270,13
20241227,140400,441573610,12270,12230,12270,12230,21
20241227,140300,441316740,12220,12220,12220,12220,0
20241227,140200,441316740,12220,12220,12220,12220,56
20241227,140100,440632420,12210,12210,12210,12210,0
20241227,140000,440632420,12210,12210,12210,12210,0
20241227,135900,440632420,12210,12210,12210,12210,10
20241227,135800,440510320,12200,12230,12230,12200,635
20241227,135700,432754810,12220,12270,12270,12220,200
20241227,135600,430302150,12300,12300,12300,12300,270
20241227,135500,426981150,12270,12270,12270,12270,0
20241227,135400,426981150,12270,12270,12270,12270,0
20241227,135300,426981150,12270,12300,12300,12270,161
20241227,135200,425005380,12300,12300,12300,12300,5
20241227,135100,424943880,12300,12300,12300,12300,0
20241227,135000,424943880,12300,12300,12300,12300,0
20241227,134900,424943880,12300,12300,12300,12300,0
20241227,134800,424943880,12300,12300,12300,12300,80
20241227,134700,423959880,12300,12300,12300,12300,0
20241227,134600,423959880,12300,12300,12300,12300,10
20241227,134500,423836880,12300,12300,12300,12300,0
20241227,134400,423836880,12300,12330,12330,12300,150
20241227,134300,421991160,12300,12310,12310,12300,62
20241227,134200,421228180,12310,12310,12310,12310,3
20241227,134100,421191250,12310,12310,12310,12310,21
20241227,134000,420932740,12310,12310,12310,12310,0
20241227,133900,420932740,12310,12310,12310,12310,0
20241227,133800,420932740,12310,12310,12310,12310,2
20241227,133700,420908120,12330,12330,12330,12330,1
20241227,133600,420895790,12330,12330,12330,12330,1
20241227,133500,420883460,12330,12330,12330,12330,1
20241227,133400,420871130,12300,12300,12300,12300,0
20241227,133300,420871130,12300,12300,12300,12300,0
20241227,133200,420871130,12300,12300,12300,12300,11
20241227,133100,420735830,12300,12300,12300,12300,10
20241227,133000,420612830,12300,12300,12300,12300,0
20241227,132900,420612830,12300,12300,12300,12300,0
20241227,132800,420612830,12300,12300,12300,12300,0
20241227,132700,420612830,12300,12300,12300,12300,0
20241227,132600,420612830,12300,12300,12300,12300,12
20241227,132500,420465230,12330,12330,12330,12330,30
20241227,132400,420095330,12330,12330,12330,12330,1
20241227,132300,420083000,12330,12330,12330,12330,0
20241227,132200,420083000,12330,12330,12330,12330,8
20241227,132100,419984360,12330,12270,12330,12270,52
20241227,132000,419346200,12270,12270,12270,12270,500
20241227,131900,413211200,12270,12270,12270,12270,500
20241227,131800,407076200,12270,12250,12270,12250,657
20241227,131700,399023250,12200,12200,12200,12200,0
20241227,131600,399023250,12200,12200,12200,12200,0
20241227,131500,399023250,12200,12200,12200,12200,10
20241227,131400,398901250,12200,12250,12250,12200,6
20241227,131300,398827900,12250,12250,12250,12250,0
20241227,131200,398827900,12250,12220,12250,12220,918
20241227,131100,387605650,12220,12130,12220,12130,170
20241227,131000,385541900,12220,12220,12220,12120,221
20241227,130900,382858620,12150,12150,12150,12150,0
20241227,130800,382858620,12150,12170,12170,12150,1170
20241227,130700,368641740,12170,12170,12170,12170,16
20241227,130600,368447020,12170,12170,12170,12170,180
20241227,130500,366256420,12170,12230,12230,12170,17
20241227,130400,366048750,12230,12230,12230,12230,0
20241227,130300,366048750,12230,12230,12230,12230,0
20241227,130200,366048750,12230,12170,12230,12170,41
20241227,130100,365549720,12230,12230,12230,12230,0
20241227,130000,365549720,12230,12230,12230,12230,0
20241227,125900,365549720,12230,12230,12230,12230,4
20241227,125800,365500800,12170,12170,12170,12170,0
20241227,125700,365500800,12170,12170,12170,12170,0
20241227,125600,365500800,12170,12180,12180,12170,162
20241227,125500,363527720,12180,12180,12180,12180,20
20241227,125400,363284120,12180,12180,12180,12180,18
20241227,125300,363064880,12220,12220,12220,12220,0
20241227,125200,363064880,12220,12220,12220,12220,1
20241227,125100,363052660,12220,12220,12220,12220,1
20241227,125000,363040440,12180,12180,12180,12180,0
20241227,124900,363040440,12180,12180,12180,12180,0
20241227,124800,363040440,12180,12180,12180,12180,71
20241227,124700,362175660,12210,12210,12210,12210,0
20241227,124600,362175660,12210,12220,12220,12210,47
20241227,124500,361601350,12220,12220,12220,12220,5
20241227,124400,361540250,12230,12220,12230,12220,31
20241227,124300,361161420,12230,12210,12230,12210,84
20241227,124200,360134960,12190,12190,12190,12190,68
20241227,124100,359306040,12210,12210,12210,12210,0
20241227,124000,359306040,12210,12210,12210,12210,0
20241227,123900,359306040,12210,12210,12210,12210,0
20241227,123800,359306040,12210,12190,12210,12190,25
20241227,123700,359001190,12210,12210,12210,12210,2
20241227,123600,358976770,12210,12210,12210,12210,4
20241227,123500,358927930,12210,12210,12210,12200,156
20241227,123400,357024290,12210,12210,12210,12210,0
20241227,123300,357024290,12210,12210,12210,12210,0
20241227,123200,357024290,12210,12210,12210,12210,22
20241227,123100,356755670,12210,12210,12210,12210,0
20241227,123000,356755670,12210,12210,12210,12210,1
20241227,122900,356743460,12190,12190,12190,12190,18
20241227,122800,356524040,12210,12210,12210,12210,0
20241227,122700,356524040,12210,12190,12210,12190,2
20241227,122600,356499640,12180,12180,12180,12180,230
20241227,122500,353698240,12150,12150,12180,12150,54
20241227,122400,353041990,12150,12150,12150,12150,16
20241227,122300,352847590,12150,12150,12150,12150,0
20241227,122200,352847590,12150,12180,12180,12150,1381
20241227,122100,336057810,12180,12170,12180,12160,463
20241227,122000,330422140,12180,12180,12180,12180,0
20241227,121900,330422140,12180,12180,12180,12180,188
20241227,121800,328132300,12170,12170,12170,12170,13
20241227,121700,327974090,12170,12180,12180,12170,504
20241227,121600,321835400,12190,12190,12190,12190,101
20241227,121500,320604210,12190,12190,12190,12180,202
20241227,121400,318141950,12190,12190,12190,12190,38
20241227,121300,317678730,12190,12190,12190,12190,114
20241227,121200,316289070,12200,12210,12210,12200,232
20241227,121100,313458310,12210,12200,12210,12200,37
20241227,121000,313006690,12250,12250,12250,12250,1
20241227,120900,312994440,12260,12260,12260,12260,1
20241227,120800,312982180,12200,12200,12200,12200,0
20241227,120700,312982180,12200,12210,12210,12190,1250
20241227,120600,297732600,12210,12210,12210,12210,20
20241227,120500,297488400,12210,12220,12220,12210,113
20241227,120400,296108540,12220,12220,12220,12220,82
20241227,120300,295106500,12220,12220,12220,12220,0
20241227,120200,295106500,12220,12220,12220,12220,0
20241227,120100,295106500,12220,12220,12220,12220,2
20241227,120000,295082060,12220,12220,12220,12220,0
20241227,115900,295082060,12220,12220,12220,12220,11
20241227,115800,294947640,12230,12230,12230,12230,0
20241227,115700,294947640,12230,12230,12230,12230,84
20241227,115600,293920320,12230,12230,12230,12230,12
20241227,115500,293773560,12260,12260,12260,12260,0
20241227,115400,293773560,12260,12260,12260,12260,0
20241227,115300,293773560,12260,12260,12260,12260,0
20241227,115200,293773560,12260,12240,12260,12230,137
20241227,115100,292094490,12240,12240,12240,12240,1
20241227,115000,292082250,12210,12210,12210,12210,0
20241227,114900,292082250,12210,12210,12210,12210,20
20241227,114800,291838050,12210,12210,12210,12210,0
20241227,114700,291838050,12210,12210,12210,12210,11
20241227,114600,291703740,12200,12200,12200,12200,52
20241227,114500,291069340,12200,12210,12210,12200,150
20241227,114400,289238840,12210,12210,12210,12210,0
20241227,114300,289238840,12210,12210,12210,12210,0
20241227,114200,289238840,12210,12210,12210,12210,200
20241227,114100,286796840,12210,12210,12210,12210,70
20241227,114000,285942140,12240,12240,12240,12240,0
20241227,113900,285942140,12240,12240,12240,12240,1
20241227,113800,285929900,12240,12230,12240,12230,10
20241227,113700,285807520,12200,12220,12220,12200,100
20241227,113600,284587430,12230,12230,12230,12230,2
20241227,113500,284562970,12200,12200,12200,12200,600
20241227,113400,277242970,12200,12200,12200,12200,0
20241227,113300,277242970,12200,12200,12200,12200,196
20241227,113200,274851770,12200,12220,12220,12200,98
20241227,113100,273654250,12200,12200,12200,12200,0
20241227,113000,273654250,12200,12200,12200,12200,460
20241227,112900,268042250,12200,12220,12220,12200,207
20241227,112800,265516770,12230,12200,12230,12200,556
20241227,112700,258733540,12200,12210,12210,12200,20
20241227,112600,258489520,12230,12210,12230,12210,141
20241227,112500,256767090,12210,12210,12210,12210,68
20241227,112400,255936810,12210,12210,12210,12210,0
20241227,112300,255936810,12210,12210,12210,12210,0
20241227,112200,255936810,12210,12210,12210,12210,0
20241227,112100,255936810,12210,12210,12210,12210,0
20241227,112000,255936810,12210,12240,12240,12210,52
20241227,111900,255301830,12200,12200,12200,12190,1547
20241227,111800,236436970,12240,12240,12240,12240,0
20241227,111700,236436970,12240,12240,12240,12240,3
20241227,111600,236400250,12190,12200,12250,12190,967
20241227,111500,224602830,12200,12260,12260,12200,196
20241227,111400,222207820,12200,12200,12200,12200,81
20241227,111300,221219620,12270,12270,12270,12270,0
20241227,111200,221219620,12270,12270,12270,12270,0
20241227,111100,221219620,12270,12270,12270,12270,1
20241227,111000,221207350,12190,12200,12270,12190,391
20241227,110900,216440530,12190,12210,12210,12190,16
20241227,110800,216245290,12210,12210,12210,12210,101
20241227,110700,215012080,12210,12210,12210,12210,0
20241227,110600,215012080,12210,12240,12270,12210,2152
20241227,110500,188700520,12240,12250,12250,12240,90
20241227,110400,187598050,12250,12250,12250,12250,26
20241227,110300,187279550,12250,12240,12250,12240,156
20241227,110200,185369200,12230,12230,12230,12230,10
20241227,110100,185246900,12250,12250,12250,12250,1
20241227,110000,185234650,12230,12240,12240,12230,457
20241227,105900,179641970,12230,12230,12230,12230,163
20241227,105800,177648480,12210,12210,12210,12210,1000
20241227,105700,165438480,12220,12220,12220,12220,57
20241227,105600,164741940,12220,12220,12220,12220,10
20241227,105500,164619740,12220,12190,12220,12190,306
20241227,105400,160889540,12190,12200,12220,12190,122
20241227,105300,159401430,12200,12200,12200,12200,212
20241227,105200,156815030,12200,12200,12200,12200,21
20241227,105100,156558830,12200,12200,12200,12200,468
20241227,105000,150849230,12200,12200,12220,12200,73
20241227,104900,149958450,12200,12230,12230,12200,303
20241227,104800,146257120,12240,12240,12240,12240,83
20241227,104700,145241200,12250,12250,12250,12250,0
20241227,104600,145241200,12250,12280,12280,12250,627
20241227,104500,137553540,12330,12280,12330,12280,4
20241227,104400,137504370,12280,12280,12280,12280,12
20241227,104300,137357010,12330,12330,12330,12330,0
20241227,104200,137357010,12330,12330,12330,12330,3
20241227,104100,137320020,12330,12330,12330,12330,2
20241227,104000,137295360,12330,12280,12330,12280,123
20241227,103900,135779270,12280,12370,12370,12280,405
20241227,103800,130804040,12380,12320,12380,12300,1688
20241227,103700,110023250,12380,12380,12380,12380,2
20241227,103600,109998490,12380,12320,12380,12320,210
20241227,103500,107410690,12380,12380,12380,12320,24
20241227,103400,107113690,12380,12380,12380,12380,0
20241227,103300,107113690,12380,12380,12380,12380,0
20241227,103200,107113690,12380,12380,12380,12380,7
20241227,103100,107027030,12380,12380,12380,12380,0
20241227,103000,107027030,12380,12380,12380,12380,1
20241227,102900,107014650,12380,12370,12380,12370,47
20241227,102800,106433160,12380,12380,12380,12380,2
20241227,102700,106408400,12380,12380,12380,12380,7
20241227,102600,106321740,12380,12310,12380,12300,401
20241227,102500,101385480,12320,12320,12320,12320,207
20241227,102400,98835240,12380,12380,12380,12380,1
20241227,102300,98822860,12390,12390,12390,12390,20
20241227,102200,98575060,12390,12390,12390,12390,0
20241227,102100,98575060,12390,12390,12390,12390,100
20241227,102000,97336060,12320,12320,12320,12320,100
20241227,101900,96104060,12320,12330,12400,12320,22
20241227,101800,95832740,12330,12400,12400,12330,2
20241227,101700,95808010,12400,12400,12400,12400,0
20241227,101600,95808010,12400,12400,12400,12400,1
20241227,101500,95795610,12320,12320,12320,12320,0
20241227,101400,95795610,12320,12400,12400,12320,8
20241227,101300,95696580,12390,12390,12390,12320,4
20241227,101200,95647160,12320,12400,12400,12320,6
20241227,101100,95572840,12400,12400,12400,12400,1
20241227,101000,95560440,12320,12320,12400,12320,3
20241227,100900,95523400,12400,12400,12400,12320,3
20241227,100800,95486280,12400,12400,12400,12400,1
20241227,100700,95473880,12400,12400,12400,12400,3
20241227,100600,95436680,12390,12390,12390,12390,311
20241227,100500,91583390,12330,12390,12390,12330,22
20241227,100400,91311230,12390,12390,12390,12390,3
20241227,100300,91274060,12390,12390,12390,12390,20
20241227,100200,91026260,12390,12390,12390,12390,1
20241227,100100,91013870,12350,12350,12350,12350,0
20241227,100000,91013870,12350,12350,12350,12350,51
20241227,095900,90384020,12350,12350,12350,12350,1
20241227,095800,90371670,12350,12350,12350,12350,1
20241227,095700,90359320,12340,12340,12340,12340,244
20241227,095600,87348360,12300,12340,12340,12300,18
20241227,095500,87126920,12300,12310,12330,12300,599
20241227,095400,79757760,12340,12340,12340,12340,0
20241227,095300,79757760,12340,12340,12340,12340,5
20241227,095200,79696060,12340,12320,12350,12310,216
20241227,095100,77036900,12380,12380,12380,12380,1
20241227,095000,77024520,12380,12310,12380,12310,16
20241227,094900,76826790,12380,12380,12380,12310,11
20241227,094800,76690960,12400,12350,12400,12320,1008
20241227,094700,64252880,12360,12350,12360,12320,85
20241227,094600,63205340,12350,12350,12350,12350,10
20241227,094500,63081840,12350,12350,12350,12350,0
20241227,094400,63081840,12350,12350,12360,12350,46
20241227,094300,62513700,12350,12350,12350,12350,7
20241227,094200,62427250,12350,12360,12360,12350,6
20241227,094100,62353140,12360,12350,12360,12350,51
20241227,094000,61723280,12350,12330,12350,12310,216
20241227,093900,59063780,12340,12340,12340,12340,0
20241227,093800,59063780,12340,12340,12340,12340,1
20241227,093700,59051440,12370,12370,12370,12370,24
20241227,093600,58754560,12370,12370,12370,12370,0
20241227,093500,58754560,12370,12370,12370,12370,41
20241227,093400,58247390,12360,12370,12370,12360,42
20241227,093300,57728250,12370,12340,12370,12340,170
20241227,093200,55629110,12340,12350,12350,12340,81
20241227,093100,54629560,12340,12340,12340,12340,41
20241227,093000,54123620,12310,12310,12310,12310,0
20241227,092900,54123620,12310,12310,12310,12310,1
20241227,092800,54111310,12350,12350,12350,12350,0
20241227,092700,54111310,12350,12350,12350,12350,1
20241227,092600,54098960,12350,12350,12350,12350,3
20241227,092500,54061910,12380,12380,12380,12380,0
20241227,092400,54061910,12380,12380,12380,12380,1
20241227,092300,54049530,12380,12380,12380,12380,5
20241227,092200,53987630,12380,12380,12380,12380,1
20241227,092100,53975250,12390,12390,12390,12390,3
20241227,092000,53938080,12400,12400,12400,12400,1
20241227,091900,53925680,12400,12400,12400,12400,11
20241227,091800,53789280,12400,12390,12400,12390,50
20241227,091700,53169320,12400,12350,12400,12350,10
20241227,091600,53045670,12270,12270,12270,12270,67
20241227,091500,52223580,12350,12260,12350,12250,496
20241227,091400,46108470,12260,12270,12270,12260,149
20241227,091300,44281570,12300,12350,12350,12300,2
20241227,091200,44256920,12270,12350,12350,12270,18
20241227,091100,44035800,12350,12300,12350,12280,21
20241227,091000,43776910,12300,12300,12380,12260,342
20241227,090900,39556240,12300,12310,12310,12300,416
20241227,090800,34435380,12310,12390,12390,12310,74
20241227,090700,33523560,12390,12450,12450,12390,2246
20241227,090600,5625090,12450,12530,12530,12450,8
20241227,090500,5525000,12530,12530,12530,12530,4
20241227,090400,5474880,12530,12530,12530,12530,11
20241227,090300,5337050,12430,12430,12430,12430,2
20241227,090200,5312190,12540,12440,12550,12440,62
20241227,090100,4540700,12440,12440,12550,12440,105
20241227,090000,3233400,12550,12550,12550,12550,228