KissMeData/126720/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,202100,418273840,19500,19500,19500,19500,1844
20241227,202000,418273840,19500,19500,19500,19500,0
20241227,201900,418273840,19500,19500,19500,19500,0
20241227,201800,418273840,19500,19500,19500,19500,0
20241227,201700,418273840,19500,19500,19500,19500,0
20241227,201600,418273840,19500,19500,19500,19500,0
20241227,201500,418273840,19500,19500,19500,19500,0
20241227,201400,418273840,19500,19500,19500,19500,0
20241227,201300,418273840,19500,19500,19500,19500,0
20241227,201200,418273840,19500,19500,19500,19500,0
20241227,201100,418273840,19500,19500,19500,19500,0
20241227,201000,418273840,19500,19500,19500,19500,0
20241227,200900,418273840,19500,19500,19500,19500,0
20241227,200800,418273840,19500,19500,19500,19500,0
20241227,200700,418273840,19500,19500,19500,19500,0
20241227,200600,418273840,19500,19500,19500,19500,0
20241227,200500,418273840,19500,19500,19500,19500,0
20241227,200400,418273840,19500,19500,19500,19500,0
20241227,200300,418273840,19500,19500,19500,19500,0
20241227,200200,418273840,19500,19500,19500,19500,0
20241227,200100,418273840,19500,19500,19500,19500,0
20241227,200000,418273840,19500,19500,19500,19500,0
20241227,195900,418273840,19500,19500,19500,19500,0
20241227,195800,418273840,19500,19500,19500,19500,0
20241227,195700,418273840,19500,19500,19500,19500,0
20241227,195600,418273840,19500,19500,19500,19500,0
20241227,195500,418273840,19500,19500,19500,19500,0
20241227,195400,418273840,19500,19500,19500,19500,0
20241227,195300,418273840,19500,19500,19500,19500,0
20241227,195200,418273840,19500,19500,19500,19500,0
20241227,195100,418273840,19500,19500,19500,19500,1844
20241227,195000,418273840,19500,19500,19500,19500,0
20241227,194900,418273840,19500,19500,19500,19500,0
20241227,194800,418273840,19500,19500,19500,19500,0
20241227,194700,418273840,19500,19500,19500,19500,0
20241227,194600,418273840,19500,19500,19500,19500,0
20241227,194500,418273840,19500,19500,19500,19500,0
20241227,194400,418273840,19500,19500,19500,19500,0
20241227,194300,418273840,19500,19500,19500,19500,0
20241227,194200,418273840,19500,19500,19500,19500,0
20241227,194100,418273840,19500,19500,19500,19500,0
20241227,194000,418273840,19500,19500,19500,19500,0
20241227,193900,418273840,19500,19500,19500,19500,0
20241227,193800,418273840,19500,19500,19500,19500,0
20241227,193700,418273840,19500,19500,19500,19500,0
20241227,193600,418273840,19500,19500,19500,19500,0
20241227,193500,418273840,19500,19500,19500,19500,0
20241227,193400,418273840,19500,19500,19500,19500,0
20241227,193300,418273840,19500,19500,19500,19500,0
20241227,193200,418273840,19500,19500,19500,19500,0
20241227,193100,418273840,19500,19500,19500,19500,0
20241227,193000,418273840,19500,19500,19500,19500,0
20241227,192900,418273840,19500,19500,19500,19500,0
20241227,192800,418273840,19500,19500,19500,19500,0
20241227,192700,418273840,19500,19500,19500,19500,0
20241227,192600,418273840,19500,19500,19500,19500,0
20241227,192500,418273840,19500,19500,19500,19500,0
20241227,192400,418273840,19500,19500,19500,19500,0
20241227,192300,418273840,19500,19500,19500,19500,0
20241227,192200,418273840,19500,19500,19500,19500,0
20241227,192100,418273840,19500,19500,19500,19500,1844
20241227,192000,418273840,19500,19500,19500,19500,0
20241227,191900,418273840,19500,19500,19500,19500,0
20241227,191800,418273840,19500,19500,19500,19500,0
20241227,191700,418273840,19500,19500,19500,19500,0
20241227,191600,418273840,19500,19500,19500,19500,0
20241227,191500,418273840,19500,19500,19500,19500,0
20241227,191400,418273840,19500,19500,19500,19500,0
20241227,191300,418273840,19500,19500,19500,19500,0
20241227,191200,418273840,19500,19500,19500,19500,0
20241227,191100,418273840,19500,19500,19500,19500,0
20241227,191000,418273840,19500,19500,19500,19500,0
20241227,190900,418273840,19500,19500,19500,19500,0
20241227,190800,418273840,19500,19500,19500,19500,0
20241227,190700,418273840,19500,19500,19500,19500,0
20241227,190600,418273840,19500,19500,19500,19500,0
20241227,190500,418273840,19500,19500,19500,19500,0
20241227,190400,418273840,19500,19500,19500,19500,0
20241227,190300,418273840,19500,19500,19500,19500,0
20241227,190200,418273840,19500,19500,19500,19500,0
20241227,190100,418273840,19500,19500,19500,19500,0
20241227,190000,418273840,19500,19500,19500,19500,0
20241227,185900,418273840,19500,19500,19500,19500,0
20241227,185800,418273840,19500,19500,19500,19500,0
20241227,185700,418273840,19500,19500,19500,19500,0
20241227,185600,418273840,19500,19500,19500,19500,0
20241227,185500,418273840,19500,19500,19500,19500,0
20241227,185400,418273840,19500,19500,19500,19500,0
20241227,185300,418273840,19500,19500,19500,19500,0
20241227,185200,418273840,19500,19500,19500,19500,0
20241227,185100,418273840,19500,19500,19500,19500,1844
20241227,185000,418273840,19500,19500,19500,19500,0
20241227,184900,418273840,19500,19500,19500,19500,0
20241227,184800,418273840,19500,19500,19500,19500,0
20241227,184700,418273840,19500,19500,19500,19500,0
20241227,184600,418273840,19500,19500,19500,19500,0
20241227,184500,418273840,19500,19500,19500,19500,0
20241227,184400,418273840,19500,19500,19500,19500,0
20241227,184300,418273840,19500,19500,19500,19500,0
20241227,184200,418273840,19500,19500,19500,19500,0
20241227,184100,418273840,19500,19500,19500,19500,0
20241227,184000,418273840,19500,19500,19500,19500,0
20241227,183900,418273840,19500,19500,19500,19500,0
20241227,183800,418273840,19500,19500,19500,19500,0
20241227,183700,418273840,19500,19500,19500,19500,0
20241227,183600,418273840,19500,19500,19500,19500,0
20241227,183500,418273840,19500,19500,19500,19500,0
20241227,183400,418273840,19500,19500,19500,19500,0
20241227,183300,418273840,19500,19500,19500,19500,0
20241227,183200,418273840,19500,19500,19500,19500,0
20241227,183100,418273840,19500,19500,19500,19500,0
20241227,183000,418273840,19500,19500,19500,19500,0
20241227,182900,418273840,19500,19500,19500,19500,0
20241227,182800,418273840,19500,19500,19500,19500,0
20241227,182700,418273840,19500,19500,19500,19500,0
20241227,182600,418273840,19500,19500,19500,19500,0
20241227,182500,418273840,19500,19500,19500,19500,0
20241227,182400,418273840,19500,19500,19500,19500,0
20241227,182300,418273840,19500,19500,19500,19500,0
20241227,182200,418273840,19500,19500,19500,19500,0
20241227,182100,418273840,19500,19500,19500,19500,1844
20241227,182000,418273840,19500,19500,19500,19500,0
20241227,181900,418273840,19500,19500,19500,19500,0
20241227,181800,418273840,19500,19500,19500,19500,0
20241227,181700,418273840,19500,19500,19500,19500,0
20241227,181600,418273840,19500,19500,19500,19500,0
20241227,181500,418273840,19500,19500,19500,19500,0
20241227,181400,418273840,19500,19500,19500,19500,0
20241227,181300,418273840,19500,19500,19500,19500,0
20241227,181200,418273840,19500,19500,19500,19500,0
20241227,181100,418273840,19500,19500,19500,19500,0
20241227,181000,418273840,19500,19500,19500,19500,0
20241227,180900,418273840,19500,19500,19500,19500,0
20241227,180800,418273840,19500,19500,19500,19500,0
20241227,180700,418273840,19500,19500,19500,19500,0
20241227,180600,418273840,19500,19500,19500,19500,0
20241227,180500,418273840,19500,19500,19500,19500,0
20241227,180400,418273840,19500,19500,19500,19500,0
20241227,180300,418273840,19500,19500,19500,19500,0
20241227,180200,418273840,19500,19500,19500,19500,0
20241227,180100,418273840,19500,19500,19500,19500,0
20241227,180000,418273840,19500,19500,19500,19500,0
20241227,175900,418273840,19500,19500,19500,19500,0
20241227,175800,418273840,19500,19500,19500,19500,0
20241227,175700,418273840,19500,19500,19500,19500,0
20241227,175600,418273840,19500,19500,19500,19500,0
20241227,175500,418273840,19500,19500,19500,19500,0
20241227,175400,418273840,19500,19500,19500,19500,0
20241227,175300,418273840,19500,19500,19500,19500,0
20241227,175200,418273840,19500,19500,19500,19500,0
20241227,175100,418273840,19500,19500,19500,19500,1844
20241227,175000,418273840,19500,19500,19500,19500,0
20241227,174900,418273840,19500,19500,19500,19500,0
20241227,174800,418273840,19500,19500,19500,19500,0
20241227,174700,418273840,19500,19500,19500,19500,0
20241227,174600,418273840,19500,19500,19500,19500,0
20241227,174500,418273840,19500,19500,19500,19500,0
20241227,174400,418273840,19500,19500,19500,19500,0
20241227,174300,418273840,19500,19500,19500,19500,0
20241227,174200,418273840,19500,19500,19500,19500,0
20241227,174100,418273840,19500,19500,19500,19500,0
20241227,174000,418273840,19500,19500,19500,19500,0
20241227,173900,418273840,19500,19500,19500,19500,0
20241227,173800,418273840,19500,19500,19500,19500,0
20241227,173700,418273840,19500,19500,19500,19500,0
20241227,173600,418273840,19500,19500,19500,19500,0
20241227,173500,418273840,19500,19500,19500,19500,0
20241227,173400,418273840,19500,19500,19500,19500,0
20241227,173300,418273840,19500,19500,19500,19500,0
20241227,173200,418273840,19500,19500,19500,19500,0
20241227,173100,418273840,19500,19500,19500,19500,0
20241227,173000,418273840,19500,19500,19500,19500,0
20241227,172900,418273840,19500,19500,19500,19500,0
20241227,172800,418273840,19500,19500,19500,19500,0
20241227,172700,418273840,19500,19500,19500,19500,0
20241227,172600,418273840,19500,19500,19500,19500,0
20241227,172500,418273840,19500,19500,19500,19500,0
20241227,172400,418273840,19500,19500,19500,19500,0
20241227,172300,418273840,19500,19500,19500,19500,0
20241227,172200,418273840,19500,19500,19500,19500,0
20241227,172100,418273840,19500,19500,19500,19500,1844
20241227,172000,418273840,19500,19500,19500,19500,0
20241227,171900,418273840,19500,19500,19500,19500,0
20241227,171800,418273840,19500,19500,19500,19500,0
20241227,171700,418273840,19500,19500,19500,19500,0
20241227,171600,418273840,19500,19500,19500,19500,0
20241227,171500,418273840,19500,19500,19500,19500,0
20241227,171400,418273840,19500,19500,19500,19500,0
20241227,171300,418273840,19500,19500,19500,19500,0
20241227,171200,418273840,19500,19500,19500,19500,0
20241227,171100,418273840,19500,19500,19500,19500,0
20241227,171000,418273840,19500,19500,19500,19500,0
20241227,170900,418273840,19500,19500,19500,19500,0
20241227,170800,418273840,19500,19500,19500,19500,0
20241227,170700,418273840,19500,19500,19500,19500,0
20241227,170600,418273840,19500,19500,19500,19500,0
20241227,170500,418273840,19500,19500,19500,19500,0
20241227,170400,418273840,19500,19500,19500,19500,0
20241227,170300,418273840,19500,19500,19500,19500,0
20241227,170200,418273840,19500,19500,19500,19500,0
20241227,170100,418273840,19500,19500,19500,19500,0
20241227,170000,418273840,19500,19500,19500,19500,0
20241227,165900,418273840,19500,19500,19500,19500,0
20241227,165800,418273840,19500,19500,19500,19500,0
20241227,165700,418273840,19500,19500,19500,19500,0
20241227,165600,418273840,19500,19500,19500,19500,0
20241227,165500,418273840,19500,19500,19500,19500,0
20241227,165400,418273840,19500,19500,19500,19500,0
20241227,165300,418273840,19500,19500,19500,19500,0
20241227,165200,418273840,19500,19500,19500,19500,0
20241227,165100,418273840,19500,19500,19500,19500,1844
20241227,165000,418273840,19500,19500,19500,19500,0
20241227,164900,418273840,19500,19500,19500,19500,0
20241227,164800,418273840,19500,19500,19500,19500,0
20241227,164700,418273840,19500,19500,19500,19500,0
20241227,164600,418273840,19500,19500,19500,19500,0
20241227,164500,418273840,19500,19500,19500,19500,0
20241227,164400,418273840,19500,19500,19500,19500,0
20241227,164300,418273840,19500,19500,19500,19500,0
20241227,164200,418273840,19500,19500,19500,19500,0
20241227,164100,418273840,19500,19500,19500,19500,0
20241227,164000,418273840,19500,19500,19500,19500,0
20241227,163900,418273840,19500,19500,19500,19500,0
20241227,163800,418273840,19500,19500,19500,19500,0
20241227,163700,418273840,19500,19500,19500,19500,0
20241227,163600,418273840,19500,19500,19500,19500,0
20241227,163500,418273840,19500,19500,19500,19500,0
20241227,163400,418273840,19500,19500,19500,19500,0
20241227,163300,418273840,19500,19500,19500,19500,0
20241227,163200,418273840,19500,19500,19500,19500,0
20241227,163100,418273840,19500,19500,19500,19500,0
20241227,163000,418273840,19500,19500,19500,19500,0
20241227,162900,418273840,19500,19500,19500,19500,0
20241227,162800,418273840,19500,19500,19500,19500,0
20241227,162700,418273840,19500,19500,19500,19500,0
20241227,162600,418273840,19500,19500,19500,19500,0
20241227,162500,418273840,19500,19500,19500,19500,0
20241227,162400,418273840,19500,19500,19500,19500,0
20241227,162300,418273840,19500,19500,19500,19500,0
20241227,162200,418273840,19500,19500,19500,19500,0
20241227,162100,418273840,19500,19500,19500,19500,1844
20241227,162000,418273840,19500,19500,19500,19500,0
20241227,161900,418273840,19500,19500,19500,19500,0
20241227,161800,418273840,19500,19500,19500,19500,0
20241227,161700,418273840,19500,19500,19500,19500,0
20241227,161600,418273840,19500,19500,19500,19500,0
20241227,161500,418273840,19500,19500,19500,19500,0
20241227,161400,418273840,19500,19500,19500,19500,0
20241227,161300,418273840,19500,19500,19500,19500,0
20241227,161200,418273840,19500,19500,19500,19500,0
20241227,161100,418273840,19500,19500,19500,19500,0
20241227,161000,418273840,19500,19500,19500,19500,0
20241227,160900,418273840,19500,19500,19500,19500,0
20241227,160800,418273840,19500,19500,19500,19500,0
20241227,160700,418273840,19500,19500,19500,19500,0
20241227,160600,418273840,19500,19500,19500,19500,0
20241227,160500,418273840,19500,19500,19500,19500,0
20241227,160400,418273840,19500,19500,19500,19500,0
20241227,160300,418273840,19500,19500,19500,19500,0
20241227,160200,418273840,19500,19500,19500,19500,0
20241227,160100,418273840,19500,19500,19500,19500,0
20241227,160000,418273840,19500,19500,19500,19500,0
20241227,155900,418273840,19500,19500,19500,19500,0
20241227,155800,418273840,19500,19500,19500,19500,0
20241227,155700,418273840,19500,19500,19500,19500,0
20241227,155600,418273840,19500,19500,19500,19500,0
20241227,155500,418273840,19500,19500,19500,19500,0
20241227,155400,418273840,19500,19500,19500,19500,0
20241227,155300,418273840,19500,19500,19500,19500,0
20241227,155200,418273840,19500,19500,19500,19500,0
20241227,155100,418273840,19500,19500,19500,19500,1844
20241227,155000,418273840,19500,19500,19500,19500,0
20241227,154900,418273840,19500,19500,19500,19500,0
20241227,154800,418273840,19500,19500,19500,19500,0
20241227,154700,418273840,19500,19500,19500,19500,0
20241227,154600,418273840,19500,19500,19500,19500,0
20241227,154500,418273840,19500,19500,19500,19500,0
20241227,154400,418273840,19500,19500,19500,19500,0
20241227,154300,418273840,19500,19500,19500,19500,0
20241227,154200,418273840,19500,19500,19500,19500,0
20241227,154100,418273840,19500,19500,19500,19500,0
20241227,154000,418273840,19500,19500,19500,19500,0
20241227,153900,418273840,19500,19500,19500,19500,0
20241227,153800,418273840,19500,19500,19500,19500,0
20241227,153700,418273840,19500,19500,19500,19500,0
20241227,153600,418273840,19500,19500,19500,19500,0
20241227,153500,418273840,19500,19500,19500,19500,0
20241227,153400,418273840,19500,19500,19500,19500,0
20241227,153300,418273840,19500,19500,19500,19500,0
20241227,153200,418273840,19500,19500,19500,19500,0
20241227,153100,418273840,19500,19500,19500,19500,0
20241227,153000,418273840,19500,19500,19500,19500,1844
20241227,152900,382315840,19580,19580,19580,19580,0
20241227,152800,382315840,19580,19580,19580,19580,0
20241227,152700,382315840,19580,19580,19580,19580,0
20241227,152600,382315840,19580,19580,19580,19580,0
20241227,152500,382315840,19580,19580,19580,19580,0
20241227,152400,382315840,19580,19580,19580,19580,0
20241227,152300,382315840,19580,19580,19580,19580,0
20241227,152200,382315840,19580,19580,19580,19580,0
20241227,152100,382315840,19580,19580,19580,19580,0
20241227,152000,382315840,19580,19580,19580,19580,0
20241227,151900,382315840,19580,19680,19680,19580,635
20241227,151800,369853750,19730,19730,19730,19730,1
20241227,151700,369834020,19680,19680,19680,19680,1
20241227,151600,369814340,19680,19690,19710,19680,37
20241227,151500,369085940,19690,19690,19690,19690,0
20241227,151400,369085940,19690,19690,19690,19690,1
20241227,151300,369066250,19700,19700,19700,19700,0
20241227,151200,369066250,19700,19700,19700,19700,0
20241227,151100,369066250,19700,19700,19700,19700,0
20241227,151000,369066250,19700,19700,19700,19700,1
20241227,150900,369046550,19690,19690,19690,19690,1
20241227,150800,369026860,19770,19770,19770,19770,0
20241227,150700,369026860,19770,19770,19770,19770,4
20241227,150600,368947780,19700,19700,19700,19700,2
20241227,150500,368908380,19770,19770,19770,19770,1
20241227,150400,368888610,19700,19700,19700,19700,10
20241227,150300,368691610,19710,19710,19710,19710,0
20241227,150200,368691610,19710,19710,19710,19710,0
20241227,150100,368691610,19710,19710,19710,19710,10
20241227,150000,368494510,19710,19710,19710,19710,44
20241227,145900,367627270,19710,19710,19710,19710,0
20241227,145800,367627270,19710,19710,19710,19710,1
20241227,145700,367607560,19800,19800,19800,19800,0
20241227,145600,367607560,19800,19700,19800,19700,139
20241227,145500,364867930,19700,19700,19700,19700,0
20241227,145400,364867930,19700,19700,19700,19700,1
20241227,145300,364848230,19680,19680,19680,19680,0
20241227,145200,364848230,19680,19680,19680,19680,73
20241227,145100,363411590,19680,19680,19680,19680,0
20241227,145000,363411590,19680,19680,19680,19680,0
20241227,144900,363411590,19680,19680,19680,19680,1
20241227,144800,363391910,19700,19700,19700,19700,0
20241227,144700,363391910,19700,19700,19700,19700,0
20241227,144600,363391910,19700,19700,19700,19700,0
20241227,144500,363391910,19700,19680,19700,19680,5
20241227,144400,363293490,19680,19680,19680,19680,1
20241227,144300,363273810,19680,19680,19680,19680,0
20241227,144200,363273810,19680,19680,19680,19680,0
20241227,144100,363273810,19680,19680,19680,19680,1
20241227,144000,363254130,19680,19680,19680,19680,0
20241227,143900,363254130,19680,19680,19680,19680,0
20241227,143800,363254130,19680,19680,19680,19680,6
20241227,143700,363136050,19700,19710,19710,19700,495
20241227,143600,353384320,19710,19710,19710,19710,0
20241227,143500,353384320,19710,19850,19850,19710,101
20241227,143400,351379610,19850,19850,19850,19850,0
20241227,143300,351379610,19850,19850,19850,19850,0
20241227,143200,351379610,19850,19760,19850,19760,144
20241227,143100,348528000,19690,19690,19690,19690,0
20241227,143000,348528000,19690,19680,19690,19680,6
20241227,142900,348409870,19670,19670,19670,19670,0
20241227,142800,348409870,19670,19670,19670,19670,0
20241227,142700,348409870,19670,19670,19670,19670,1
20241227,142600,348390200,19670,19670,19670,19670,0
20241227,142500,348390200,19670,19670,19670,19670,0
20241227,142400,348390200,19670,19670,19670,19670,44
20241227,142300,347524720,19670,19670,19670,19670,48
20241227,142200,346580560,19770,19700,19770,19700,121
20241227,142100,344189790,19650,19650,19650,19650,2
20241227,142000,344150490,19700,19680,19700,19680,297
20241227,141900,338304230,19610,19610,19610,19610,11
20241227,141800,338088520,19690,19690,19690,19690,0
20241227,141700,338088520,19690,19690,19690,19690,0
20241227,141600,338088520,19690,19690,19690,19690,0
20241227,141500,338088520,19690,19690,19690,19690,0
20241227,141400,338088520,19690,19640,19690,19640,54
20241227,141300,337025410,19600,19600,19600,19600,1
20241227,141200,337005810,19650,19650,19650,19650,0
20241227,141100,337005810,19650,19640,19650,19640,82
20241227,141000,335395110,19640,19640,19640,19640,0
20241227,140900,335395110,19640,19640,19640,19640,100
20241227,140800,333431110,19600,19600,19600,19600,39
20241227,140700,332666710,19600,19600,19600,19600,1
20241227,140600,332647110,19640,19640,19640,19640,10
20241227,140500,332450710,19600,19600,19600,19600,1
20241227,140400,332431110,19600,19600,19600,19600,0
20241227,140300,332431110,19600,19600,19600,19600,100
20241227,140200,330471110,19600,19600,19600,19600,1
20241227,140100,330451510,19600,19600,19600,19600,0
20241227,140000,330451510,19600,19600,19600,19600,0
20241227,135900,330451510,19600,19600,19600,19600,1
20241227,135800,330431910,19610,19610,19610,19610,31
20241227,135700,329824000,19600,19610,19610,19600,254
20241227,135600,324844610,19610,19610,19610,19610,1
20241227,135500,324825000,19600,19600,19600,19600,0
20241227,135400,324825000,19600,19610,19610,19600,100
20241227,135300,322864920,19610,19610,19610,19610,0
20241227,135200,322864920,19610,19610,19610,19610,0
20241227,135100,322864920,19610,19610,19610,19610,1
20241227,135000,322845310,19610,19610,19610,19610,0
20241227,134900,322845310,19610,19610,19610,19610,0
20241227,134800,322845310,19610,19610,19610,19610,1
20241227,134700,322825700,19610,19610,19610,19610,0
20241227,134600,322825700,19610,19610,19610,19610,0
20241227,134500,322825700,19610,19610,19610,19610,0
20241227,134400,322825700,19610,19610,19610,19610,0
20241227,134300,322825700,19610,19610,19610,19610,0
20241227,134200,322825700,19610,19610,19610,19610,3
20241227,134100,322766870,19610,19610,19610,19610,0
20241227,134000,322766870,19610,19610,19610,19610,0
20241227,133900,322766870,19610,19610,19610,19610,0
20241227,133800,322766870,19610,19610,19610,19610,0
20241227,133700,322766870,19610,19610,19610,19610,1
20241227,133600,322747260,19630,19620,19630,19620,828
20241227,133500,306501700,19620,19600,19620,19600,439
20241227,133400,297893730,19560,19560,19560,19560,1
20241227,133300,297874170,19560,19560,19560,19560,0
20241227,133200,297874170,19560,19560,19560,19560,0
20241227,133100,297874170,19560,19560,19560,19560,0
20241227,133000,297874170,19560,19560,19560,19560,0
20241227,132900,297874170,19560,19560,19560,19560,1
20241227,132800,297854610,19600,19600,19600,19600,0
20241227,132700,297854610,19600,19600,19600,19600,5
20241227,132600,297756610,19550,19560,19560,19550,2
20241227,132500,297717500,19550,19550,19550,19550,0
20241227,132400,297717500,19550,19550,19550,19550,0
20241227,132300,297717500,19550,19550,19550,19550,0
20241227,132200,297717500,19550,19550,19550,19550,0
20241227,132100,297717500,19550,19550,19550,19550,0
20241227,132000,297717500,19550,19550,19550,19550,1
20241227,131900,297697950,19550,19550,19550,19550,0
20241227,131800,297697950,19550,19550,19550,19550,0
20241227,131700,297697950,19550,19550,19550,19550,1
20241227,131600,297678400,19550,19550,19550,19550,0
20241227,131500,297678400,19550,19570,19570,19550,500
20241227,131400,287902190,19570,19570,19570,19570,0
20241227,131300,287902190,19570,19570,19570,19570,0
20241227,131200,287902190,19570,19570,19570,19570,1
20241227,131100,287882620,19570,19570,19570,19570,0
20241227,131000,287882620,19570,19570,19570,19570,0
20241227,130900,287882620,19570,19570,19570,19570,1
20241227,130800,287863050,19570,19570,19570,19570,564
20241227,130700,276825570,19580,19580,19580,19580,3
20241227,130600,276766830,19570,19570,19570,19570,0
20241227,130500,276766830,19570,19570,19570,19570,0
20241227,130400,276766830,19570,19570,19570,19570,8
20241227,130300,276610270,19610,19610,19610,19610,0
20241227,130200,276610270,19610,19610,19610,19610,0
20241227,130100,276610270,19610,19610,19610,19610,1
20241227,130000,276590660,19570,19570,19570,19570,0
20241227,125900,276590660,19570,19570,19570,19570,15
20241227,125800,276297110,19570,19570,19570,19570,35
20241227,125700,275612160,19570,19570,19570,19570,0
20241227,125600,275612160,19570,19570,19570,19570,0
20241227,125500,275612160,19570,19570,19570,19570,1
20241227,125400,275592590,19620,19620,19620,19620,15
20241227,125300,275298290,19580,19580,19580,19580,0
20241227,125200,275298290,19580,19580,19580,19580,0
20241227,125100,275298290,19580,19580,19580,19580,0
20241227,125000,275298290,19580,19580,19580,19580,1
20241227,124900,275278710,19590,19590,19590,19590,0
20241227,124800,275278710,19590,19590,19590,19590,0
20241227,124700,275278710,19590,19580,19590,19580,2
20241227,124600,275239540,19560,19560,19560,19560,0
20241227,124500,275239540,19560,19560,19560,19560,0
20241227,124400,275239540,19560,19560,19560,19560,0
20241227,124300,275239540,19560,19560,19560,19560,0
20241227,124200,275239540,19560,19560,19560,19560,0
20241227,124100,275239540,19560,19560,19560,19560,2
20241227,124000,275200420,19560,19560,19560,19560,0
20241227,123900,275200420,19560,19560,19560,19560,0
20241227,123800,275200420,19560,19560,19560,19560,1
20241227,123700,275180860,19550,19550,19550,19550,0
20241227,123600,275180860,19550,19550,19550,19550,0
20241227,123500,275180860,19550,19550,19550,19550,0
20241227,123400,275180860,19550,19550,19550,19550,1
20241227,123300,275161310,19550,19550,19550,19550,1
20241227,123200,275141760,19550,19550,19550,19550,0
20241227,123100,275141760,19550,19550,19550,19550,0
20241227,123000,275141760,19550,19550,19550,19550,0
20241227,122900,275141760,19550,19550,19550,19550,100
20241227,122800,273186760,19550,19550,19550,19550,1
20241227,122700,273167210,19550,19570,19610,19550,310
20241227,122600,267091310,19540,19540,19540,19540,50
20241227,122500,266114310,19540,19540,19540,19540,1
20241227,122400,266094770,19530,19530,19530,19530,0
20241227,122300,266094770,19530,19530,19530,19530,0
20241227,122200,266094770,19530,19530,19530,19530,0
20241227,122100,266094770,19530,19530,19530,19530,0
20241227,122000,266094770,19530,19530,19530,19530,2
20241227,121900,266055710,19540,19550,19550,19540,67
20241227,121800,264745870,19570,19570,19570,19570,53
20241227,121700,263708660,19550,19550,19550,19550,0
20241227,121600,263708660,19550,19550,19570,19550,273
20241227,121500,258371230,19540,19540,19540,19540,1
20241227,121400,258351690,19540,19540,19540,19540,9
20241227,121300,258175830,19490,19490,19490,19490,0
20241227,121200,258175830,19490,19490,19490,19490,0
20241227,121100,258175830,19490,19490,19490,19490,1
20241227,121000,258156340,19550,19590,19590,19550,1133
20241227,120900,236006150,19550,19560,19560,19550,121
20241227,120800,233640580,19560,19600,19600,19560,235
20241227,120700,229038380,19610,19610,19610,19610,0
20241227,120600,229038380,19610,19630,19630,19610,503
20241227,120500,219169530,19630,19630,19630,19630,0
20241227,120400,219169530,19630,19630,19630,19630,9
20241227,120300,218992860,19630,19630,19630,19630,0
20241227,120200,218992860,19630,19630,19630,19630,1
20241227,120100,218973230,19630,19630,19630,19630,0
20241227,120000,218973230,19630,19630,19630,19630,310
20241227,115900,212887930,19660,19660,19660,19660,3
20241227,115800,212828950,19650,19650,19650,19650,1
20241227,115700,212809300,19470,19670,19670,19470,8
20241227,115600,212652200,19660,19660,19660,19660,0
20241227,115500,212652200,19660,19660,19660,19660,0
20241227,115400,212652200,19660,19660,19660,19660,9
20241227,115300,212475260,19660,19660,19660,19660,0
20241227,115200,212475260,19660,19660,19660,19660,0
20241227,115100,212475260,19660,19660,19660,19660,0
20241227,115000,212475260,19660,19710,19750,19400,1008
20241227,114900,192712170,19710,19710,19710,19710,1
20241227,114800,192692460,19710,19710,19710,19710,1
20241227,114700,192672750,19720,19730,19730,19720,158
20241227,114600,189556080,19750,19740,19750,19740,8
20241227,114500,189398090,19740,19740,19740,19740,0
20241227,114400,189398090,19740,19740,19740,19740,1
20241227,114300,189378350,19740,19740,19740,19740,0
20241227,114200,189378350,19740,19740,19740,19740,0
20241227,114100,189378350,19740,19740,19740,19740,0
20241227,114000,189378350,19740,19750,19750,19740,2
20241227,113900,189338860,19730,19730,19730,19730,0
20241227,113800,189338860,19730,19730,19730,19730,0
20241227,113700,189338860,19730,19740,19740,19730,208
20241227,113600,185232950,19740,19740,19740,19740,0
20241227,113500,185232950,19740,19740,19740,19740,0
20241227,113400,185232950,19740,19740,19740,19740,0
20241227,113300,185232950,19740,19740,19740,19740,1
20241227,113200,185213210,19740,19750,19750,19740,152
20241227,113100,182212630,19750,19750,19750,19750,12
20241227,113000,181975630,19750,19750,19750,19750,28
20241227,112900,181422630,19740,19740,19740,19740,1
20241227,112800,181402890,19750,19750,19750,19750,1
20241227,112700,181383140,19750,19750,19750,19750,1
20241227,112600,181363390,19750,19750,19750,19750,162
20241227,112500,178163890,19750,19750,19750,19750,0
20241227,112400,178163890,19750,19750,19750,19750,0
20241227,112300,178163890,19750,19750,19750,19750,1
20241227,112200,178144140,19750,19770,19770,19750,289
20241227,112100,172435740,19760,19760,19760,19760,0
20241227,112000,172435740,19760,19760,19760,19760,50
20241227,111900,171447740,19760,19760,19760,19760,41
20241227,111800,170637580,19760,19760,19760,19760,1
20241227,111700,170617820,19760,19760,19760,19760,0
20241227,111600,170617820,19760,19790,19790,19760,10
20241227,111500,170420020,19800,19800,19800,19800,15
20241227,111400,170123020,19800,19800,19800,19800,1
20241227,111300,170103220,19930,19900,19930,19900,20
20241227,111200,169705100,19900,19850,19900,19850,60
20241227,111100,168512560,19870,19800,19870,19750,115
20241227,111000,166236310,19800,19800,19800,19800,0
20241227,110900,166236310,19800,19800,19800,19800,81
20241227,110800,164632510,19800,19800,19800,19800,10
20241227,110700,164434510,19800,19830,19830,19800,513
20241227,110600,154271040,19830,19830,19830,19830,5
20241227,110500,154171890,19820,19830,19830,19820,505
20241227,110400,144162720,19830,19830,19830,19830,0
20241227,110300,144162720,19830,19830,19830,19830,0
20241227,110200,144162720,19830,19840,19840,19820,430
20241227,110100,135637040,19850,19850,19850,19850,1
20241227,110000,135617190,19830,19830,19830,19830,0
20241227,105900,135617190,19830,19830,19830,19830,0
20241227,105800,135617190,19830,19830,19830,19830,1
20241227,105700,135597360,19830,19840,19840,19830,151
20241227,105600,132601860,19840,19850,19850,19840,189
20241227,105500,128850260,19850,19880,19880,19850,1000
20241227,105400,108996540,19880,19880,19880,19880,1
20241227,105300,108976660,19880,19880,19880,19880,1
20241227,105200,108956780,19870,19880,19880,19870,350
20241227,105100,102002000,19890,19890,19890,19890,0
20241227,105000,102002000,19890,19890,19890,19890,0
20241227,104900,102002000,19890,19890,19890,19880,53
20241227,104800,100948260,19890,19890,19890,19890,0
20241227,104700,100948260,19890,19900,19900,19890,301
20241227,104600,94961280,19900,19940,19940,19890,524
20241227,104500,84534100,19920,19920,19920,19920,12
20241227,104400,84295060,19920,19920,19920,19920,1
20241227,104300,84275140,19930,19930,19930,19930,0
20241227,104200,84275140,19930,19920,19930,19920,14
20241227,104100,83996230,19910,19910,19910,19910,7
20241227,104000,83856860,19900,19900,19900,19900,1
20241227,103900,83836960,19890,19890,19890,19890,2
20241227,103800,83797180,19900,19900,19900,19900,0
20241227,103700,83797180,19900,19900,19900,19900,9
20241227,103600,83618080,19890,19900,19900,19890,10
20241227,103500,83419090,19910,19900,19910,19900,3
20241227,103400,83359370,19910,19910,19910,19910,1
20241227,103300,83339460,19900,19900,19900,19900,0
20241227,103200,83339460,19900,19900,19900,19900,0
20241227,103100,83339460,19900,19900,19900,19900,1
20241227,103000,83319560,19920,19920,19920,19920,0
20241227,102900,83319560,19920,19920,19920,19920,0
20241227,102800,83319560,19920,19900,19920,19900,2
20241227,102700,83279740,19890,19890,19890,19890,0
20241227,102600,83279740,19890,19890,19890,19890,0
20241227,102500,83279740,19890,19910,19910,19890,151
20241227,102400,80275200,19920,19920,19920,19920,1
20241227,102300,80255280,19920,19920,19920,19920,20
20241227,102200,79856880,19910,19910,19910,19910,1
20241227,102100,79836970,19920,19920,19920,19920,0
20241227,102000,79836970,19920,19920,19920,19920,1
20241227,101900,79817050,19910,19910,19910,19910,0
20241227,101800,79817050,19910,19910,19910,19910,100
20241227,101700,77826050,19900,19900,19900,19900,1
20241227,101600,77806150,19900,19900,19900,19900,0
20241227,101500,77806150,19900,19900,19900,19900,1
20241227,101400,77786250,19890,19890,19890,19890,1
20241227,101300,77766360,19920,19920,19920,19920,4
20241227,101200,77686680,19890,19890,19890,19890,2
20241227,101100,77646900,19880,19880,19880,19880,0
20241227,101000,77646900,19880,19880,19880,19880,0
20241227,100900,77646900,19880,19940,19940,19880,168
20241227,100800,74302750,19930,19910,19930,19910,104
20241227,100700,72230220,19920,19920,19920,19920,41
20241227,100600,71413500,19920,19910,19920,19910,12
20241227,100500,71174470,19920,19910,19920,19910,101
20241227,100400,69162560,19910,19910,19910,19910,1
20241227,100300,69142650,19920,19920,19920,19920,0
20241227,100200,69142650,19920,19920,19920,19920,0
20241227,100100,69142650,19920,19920,19920,19920,51
20241227,100000,68126730,19890,19910,19920,19890,470
20241227,095900,58764950,19910,19900,19910,19900,533
20241227,095800,48152940,19880,19880,19880,19880,0
20241227,095700,48152940,19880,19880,19880,19880,26
20241227,095600,47636060,19880,19880,19880,19880,1
20241227,095500,47616180,19880,19890,19890,19880,132
20241227,095400,44992010,19890,19890,19890,19890,0
20241227,095300,44992010,19890,19890,19890,19890,0
20241227,095200,44992010,19890,19890,19890,19890,1
20241227,095100,44972120,19880,19880,19880,19880,0
20241227,095000,44972120,19880,19890,19890,19880,163
20241227,094900,41730380,19890,19890,19890,19890,0
20241227,094800,41730380,19890,19890,19890,19890,0
20241227,094700,41730380,19890,19890,19890,19890,0
20241227,094600,41730380,19890,19900,19900,19890,14
20241227,094500,41451790,19900,19900,19900,19900,0
20241227,094400,41451790,19900,19900,19900,19900,8
20241227,094300,41292590,19910,19910,19910,19910,0
20241227,094200,41292590,19910,19910,19910,19910,0
20241227,094100,41292590,19910,19930,19930,19910,316
20241227,094000,34995020,19900,19910,19910,19900,3
20241227,093900,34935310,19910,19910,19910,19910,1
20241227,093800,34915400,19920,19920,19920,19920,1
20241227,093700,34895480,19930,19940,19940,19930,2
20241227,093600,34855610,19950,19950,19950,19950,3
20241227,093500,34795760,19970,19970,19970,19970,0
20241227,093400,34795760,19970,19970,19970,19970,0
20241227,093300,34795760,19970,19970,19970,19970,1
20241227,093200,34775790,19880,19880,19880,19880,20
20241227,093100,34378190,19970,19970,19970,19970,2
20241227,093000,34338250,19970,19970,19970,19970,1
20241227,092900,34318280,19880,19880,19880,19880,0
20241227,092800,34318280,19880,19900,19970,19880,89
20241227,092700,32548790,19880,19880,19880,19880,1
20241227,092600,32528910,19870,19870,19870,19870,0
20241227,092500,32528910,19870,19870,19870,19870,0
20241227,092400,32528910,19870,19870,19870,19870,40
20241227,092300,31734110,19870,19870,19870,19870,0
20241227,092200,31734110,19870,19900,19900,19870,561
20241227,092100,20570840,19900,19900,19900,19900,328
20241227,092000,14043640,19900,19900,19900,19900,50
20241227,091900,13048640,19900,19900,19900,19900,50
20241227,091800,12053640,19900,19900,19900,19900,60
20241227,091700,10859640,20000,20000,20000,20000,0
20241227,091600,10859640,20000,20000,20000,20000,0
20241227,091500,10859640,20000,20000,20000,20000,1
20241227,091400,10839640,20000,20000,20000,20000,49
20241227,091300,9859640,20000,20000,20000,20000,1
20241227,091200,9839640,20000,20000,20000,20000,0
20241227,091100,9839640,20000,20000,20000,20000,0
20241227,091000,9839640,20000,19870,20000,19870,69
20241227,090900,8468480,20000,20000,20000,20000,0
20241227,090800,8468480,20000,20000,20000,20000,1
20241227,090700,8448480,19870,19870,19870,19870,0
20241227,090600,8448480,19870,19870,19870,19870,1
20241227,090500,8428610,19850,19850,19850,19850,0
20241227,090400,8428610,19850,19850,19850,19850,0
20241227,090300,8428610,19850,19850,19850,19850,10
20241227,090200,8230110,19830,19830,19830,19830,72
20241227,090100,6802350,19830,19830,19830,19830,340
20241227,090000,60150,20050,20050,20050,20050,3