KissMeData/009410/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,185300,97839615,2450,2450,2450,2450,1457
20241227,185200,97839615,2450,2450,2450,2450,0
20241227,185100,97839615,2450,2450,2450,2450,0
20241227,185000,97839615,2450,2450,2450,2450,0
20241227,184900,97839615,2450,2450,2450,2450,0
20241227,184800,97839615,2450,2450,2450,2450,0
20241227,184700,97839615,2450,2450,2450,2450,0
20241227,184600,97839615,2450,2450,2450,2450,0
20241227,184500,97839615,2450,2450,2450,2450,0
20241227,184400,97839615,2450,2450,2450,2450,0
20241227,184300,97839615,2450,2450,2450,2450,0
20241227,184200,97839615,2450,2450,2450,2450,0
20241227,184100,97839615,2450,2450,2450,2450,0
20241227,184000,97839615,2450,2450,2450,2450,0
20241227,183900,97839615,2450,2450,2450,2450,0
20241227,183800,97839615,2450,2450,2450,2450,0
20241227,183700,97839615,2450,2450,2450,2450,0
20241227,183600,97839615,2450,2450,2450,2450,0
20241227,183500,97839615,2450,2450,2450,2450,0
20241227,183400,97839615,2450,2450,2450,2450,0
20241227,183300,97839615,2450,2450,2450,2450,0
20241227,183200,97839615,2450,2450,2450,2450,0
20241227,183100,97839615,2450,2450,2450,2450,0
20241227,183000,97839615,2450,2450,2450,2450,0
20241227,182900,97839615,2450,2450,2450,2450,0
20241227,182800,97839615,2450,2450,2450,2450,0
20241227,182700,97839615,2450,2450,2450,2450,0
20241227,182600,97839615,2450,2450,2450,2450,0
20241227,182500,97839615,2450,2450,2450,2450,0
20241227,182400,97839615,2450,2450,2450,2450,0
20241227,182300,97839615,2450,2450,2450,2450,1457
20241227,182200,97839615,2450,2450,2450,2450,0
20241227,182100,97839615,2450,2450,2450,2450,0
20241227,182000,97839615,2450,2450,2450,2450,0
20241227,181900,97839615,2450,2450,2450,2450,0
20241227,181800,97839615,2450,2450,2450,2450,0
20241227,181700,97839615,2450,2450,2450,2450,0
20241227,181600,97839615,2450,2450,2450,2450,0
20241227,181500,97839615,2450,2450,2450,2450,0
20241227,181400,97839615,2450,2450,2450,2450,0
20241227,181300,97839615,2450,2450,2450,2450,0
20241227,181200,97839615,2450,2450,2450,2450,0
20241227,181100,97839615,2450,2450,2450,2450,0
20241227,181000,97839615,2450,2450,2450,2450,0
20241227,180900,97839615,2450,2450,2450,2450,0
20241227,180800,97839615,2450,2450,2450,2450,0
20241227,180700,97839615,2450,2450,2450,2450,0
20241227,180600,97839615,2450,2450,2450,2450,0
20241227,180500,97839615,2450,2450,2450,2450,0
20241227,180400,97839615,2450,2450,2450,2450,0
20241227,180300,97839615,2450,2450,2450,2450,0
20241227,180200,97839615,2450,2450,2450,2450,0
20241227,180100,97839615,2450,2450,2450,2450,0
20241227,180000,97839615,2450,2450,2450,2450,0
20241227,175900,97839615,2450,2450,2450,2450,0
20241227,175800,97839615,2450,2450,2450,2450,0
20241227,175700,97839615,2450,2450,2450,2450,0
20241227,175600,97839615,2450,2450,2450,2450,0
20241227,175500,97839615,2450,2450,2450,2450,0
20241227,175400,97839615,2450,2450,2450,2450,0
20241227,175300,97839615,2450,2450,2450,2450,1457
20241227,175200,97839615,2450,2450,2450,2450,0
20241227,175100,97839615,2450,2450,2450,2450,0
20241227,175000,97839615,2450,2450,2450,2450,0
20241227,174900,97839615,2450,2450,2450,2450,0
20241227,174800,97839615,2450,2450,2450,2450,0
20241227,174700,97839615,2450,2450,2450,2450,0
20241227,174600,97839615,2450,2450,2450,2450,0
20241227,174500,97839615,2450,2450,2450,2450,0
20241227,174400,97839615,2450,2450,2450,2450,0
20241227,174300,97839615,2450,2450,2450,2450,0
20241227,174200,97839615,2450,2450,2450,2450,0
20241227,174100,97839615,2450,2450,2450,2450,0
20241227,174000,97839615,2450,2450,2450,2450,0
20241227,173900,97839615,2450,2450,2450,2450,0
20241227,173800,97839615,2450,2450,2450,2450,0
20241227,173700,97839615,2450,2450,2450,2450,0
20241227,173600,97839615,2450,2450,2450,2450,0
20241227,173500,97839615,2450,2450,2450,2450,0
20241227,173400,97839615,2450,2450,2450,2450,0
20241227,173300,97839615,2450,2450,2450,2450,0
20241227,173200,97839615,2450,2450,2450,2450,0
20241227,173100,97839615,2450,2450,2450,2450,0
20241227,173000,97839615,2450,2450,2450,2450,0
20241227,172900,97839615,2450,2450,2450,2450,0
20241227,172800,97839615,2450,2450,2450,2450,0
20241227,172700,97839615,2450,2450,2450,2450,0
20241227,172600,97839615,2450,2450,2450,2450,0
20241227,172500,97839615,2450,2450,2450,2450,0
20241227,172400,97839615,2450,2450,2450,2450,0
20241227,172300,97839615,2450,2450,2450,2450,1457
20241227,172200,97839615,2450,2450,2450,2450,0
20241227,172100,97839615,2450,2450,2450,2450,0
20241227,172000,97839615,2450,2450,2450,2450,0
20241227,171900,97839615,2450,2450,2450,2450,0
20241227,171800,97839615,2450,2450,2450,2450,0
20241227,171700,97839615,2450,2450,2450,2450,0
20241227,171600,97839615,2450,2450,2450,2450,0
20241227,171500,97839615,2450,2450,2450,2450,0
20241227,171400,97839615,2450,2450,2450,2450,0
20241227,171300,97839615,2450,2450,2450,2450,0
20241227,171200,97839615,2450,2450,2450,2450,0
20241227,171100,97839615,2450,2450,2450,2450,0
20241227,171000,97839615,2450,2450,2450,2450,0
20241227,170900,97839615,2450,2450,2450,2450,0
20241227,170800,97839615,2450,2450,2450,2450,0
20241227,170700,97839615,2450,2450,2450,2450,0
20241227,170600,97839615,2450,2450,2450,2450,0
20241227,170500,97839615,2450,2450,2450,2450,0
20241227,170400,97839615,2450,2450,2450,2450,0
20241227,170300,97839615,2450,2450,2450,2450,0
20241227,170200,97839615,2450,2450,2450,2450,0
20241227,170100,97839615,2450,2450,2450,2450,0
20241227,170000,97839615,2450,2450,2450,2450,0
20241227,165900,97839615,2450,2450,2450,2450,0
20241227,165800,97839615,2450,2450,2450,2450,0
20241227,165700,97839615,2450,2450,2450,2450,0
20241227,165600,97839615,2450,2450,2450,2450,0
20241227,165500,97839615,2450,2450,2450,2450,0
20241227,165400,97839615,2450,2450,2450,2450,0
20241227,165300,97839615,2450,2450,2450,2450,1457
20241227,165200,97839615,2450,2450,2450,2450,0
20241227,165100,97839615,2450,2450,2450,2450,0
20241227,165000,97839615,2450,2450,2450,2450,0
20241227,164900,97839615,2450,2450,2450,2450,0
20241227,164800,97839615,2450,2450,2450,2450,0
20241227,164700,97839615,2450,2450,2450,2450,0
20241227,164600,97839615,2450,2450,2450,2450,0
20241227,164500,97839615,2450,2450,2450,2450,0
20241227,164400,97839615,2450,2450,2450,2450,0
20241227,164300,97839615,2450,2450,2450,2450,0
20241227,164200,97839615,2450,2450,2450,2450,0
20241227,164100,97839615,2450,2450,2450,2450,0
20241227,164000,97839615,2450,2450,2450,2450,0
20241227,163900,97839615,2450,2450,2450,2450,0
20241227,163800,97839615,2450,2450,2450,2450,0
20241227,163700,97839615,2450,2450,2450,2450,0
20241227,163600,97839615,2450,2450,2450,2450,0
20241227,163500,97839615,2450,2450,2450,2450,0
20241227,163400,97839615,2450,2450,2450,2450,0
20241227,163300,97839615,2450,2450,2450,2450,0
20241227,163200,97839615,2450,2450,2450,2450,0
20241227,163100,97839615,2450,2450,2450,2450,0
20241227,163000,97839615,2450,2450,2450,2450,0
20241227,162900,97839615,2450,2450,2450,2450,0
20241227,162800,97839615,2450,2450,2450,2450,0
20241227,162700,97839615,2450,2450,2450,2450,0
20241227,162600,97839615,2450,2450,2450,2450,0
20241227,162500,97839615,2450,2450,2450,2450,0
20241227,162400,97839615,2450,2450,2450,2450,0
20241227,162300,97839615,2450,2450,2450,2450,1457
20241227,162200,97839615,2450,2450,2450,2450,0
20241227,162100,97839615,2450,2450,2450,2450,0
20241227,162000,97839615,2450,2450,2450,2450,0
20241227,161900,97839615,2450,2450,2450,2450,0
20241227,161800,97839615,2450,2450,2450,2450,0
20241227,161700,97839615,2450,2450,2450,2450,0
20241227,161600,97839615,2450,2450,2450,2450,0
20241227,161500,97839615,2450,2450,2450,2450,0
20241227,161400,97839615,2450,2450,2450,2450,0
20241227,161300,97839615,2450,2450,2450,2450,0
20241227,161200,97839615,2450,2450,2450,2450,0
20241227,161100,97839615,2450,2450,2450,2450,0
20241227,161000,97839615,2450,2450,2450,2450,0
20241227,160900,97839615,2450,2450,2450,2450,0
20241227,160800,97839615,2450,2450,2450,2450,0
20241227,160700,97839615,2450,2450,2450,2450,0
20241227,160600,97839615,2450,2450,2450,2450,0
20241227,160500,97839615,2450,2450,2450,2450,0
20241227,160400,97839615,2450,2450,2450,2450,0
20241227,160300,97839615,2450,2450,2450,2450,0
20241227,160200,97839615,2450,2450,2450,2450,0
20241227,160100,97839615,2450,2450,2450,2450,0
20241227,160000,97839615,2450,2450,2450,2450,0
20241227,155900,97839615,2450,2450,2450,2450,0
20241227,155800,97839615,2450,2450,2450,2450,0
20241227,155700,97839615,2450,2450,2450,2450,0
20241227,155600,97839615,2450,2450,2450,2450,0
20241227,155500,97839615,2450,2450,2450,2450,0
20241227,155400,97839615,2450,2450,2450,2450,0
20241227,155300,97839615,2450,2450,2450,2450,1457
20241227,155200,97839615,2450,2450,2450,2450,0
20241227,155100,97839615,2450,2450,2450,2450,0
20241227,155000,97839615,2450,2450,2450,2450,0
20241227,154900,97839615,2450,2450,2450,2450,0
20241227,154800,97839615,2450,2450,2450,2450,0
20241227,154700,97839615,2450,2450,2450,2450,0
20241227,154600,97839615,2450,2450,2450,2450,0
20241227,154500,97839615,2450,2450,2450,2450,0
20241227,154400,97839615,2450,2450,2450,2450,0
20241227,154300,97839615,2450,2450,2450,2450,0
20241227,154200,97839615,2450,2450,2450,2450,0
20241227,154100,97839615,2450,2450,2450,2450,0
20241227,154000,97839615,2450,2450,2450,2450,0
20241227,153900,97839615,2450,2450,2450,2450,0
20241227,153800,97839615,2450,2450,2450,2450,0
20241227,153700,97839615,2450,2450,2450,2450,0
20241227,153600,97839615,2450,2450,2450,2450,0
20241227,153500,97839615,2450,2450,2450,2450,0
20241227,153400,97839615,2450,2450,2450,2450,0
20241227,153300,97839615,2450,2450,2450,2450,0
20241227,153200,97839615,2450,2450,2450,2450,0
20241227,153100,97839615,2450,2450,2450,2450,0
20241227,153000,97839615,2450,2450,2450,2450,1457
20241227,152900,94269965,2445,2445,2445,2445,0
20241227,152800,94269965,2445,2445,2445,2445,0
20241227,152700,94269965,2445,2445,2445,2445,0
20241227,152600,94269965,2445,2445,2445,2445,0
20241227,152500,94269965,2445,2445,2445,2445,0
20241227,152400,94269965,2445,2445,2445,2445,0
20241227,152300,94269965,2445,2445,2445,2445,0
20241227,152200,94269965,2445,2445,2445,2445,0
20241227,152100,94269965,2445,2445,2445,2445,0
20241227,152000,94269965,2445,2445,2445,2445,0
20241227,151900,94269965,2445,2445,2445,2440,1299
20241227,151800,91099730,2445,2445,2445,2445,66
20241227,151700,90938360,2450,2450,2450,2450,100
20241227,151600,90693360,2440,2440,2440,2440,36
20241227,151500,90605520,2440,2440,2440,2440,554
20241227,151400,89253760,2450,2450,2450,2450,0
20241227,151300,89253760,2450,2450,2450,2450,48
20241227,151200,89136160,2455,2455,2455,2455,6
20241227,151100,89121430,2450,2450,2450,2450,0
20241227,151000,89121430,2450,2450,2450,2450,0
20241227,150900,89121430,2450,2450,2450,2450,63
20241227,150800,88967080,2445,2445,2445,2445,0
20241227,150700,88967080,2445,2450,2450,2445,687
20241227,150600,87287360,2440,2440,2440,2440,0
20241227,150500,87287360,2440,2435,2440,2430,2244
20241227,150400,81832255,2435,2440,2440,2435,103
20241227,150300,81580950,2440,2455,2455,2440,1964
20241227,150200,76777310,2455,2455,2455,2455,0
20241227,150100,76777310,2455,2455,2455,2455,88
20241227,150000,76561270,2460,2460,2460,2460,0
20241227,145900,76561270,2460,2460,2460,2455,1067
20241227,145800,73941450,2460,2460,2460,2460,20
20241227,145700,73892250,2465,2465,2465,2465,0
20241227,145600,73892250,2465,2465,2465,2465,0
20241227,145500,73892250,2465,2465,2465,2465,1
20241227,145400,73889785,2460,2460,2460,2460,0
20241227,145300,73889785,2460,2460,2460,2460,0
20241227,145200,73889785,2460,2460,2460,2460,0
20241227,145100,73889785,2460,2460,2460,2460,668
20241227,145000,72246505,2465,2465,2465,2465,0
20241227,144900,72246505,2465,2465,2465,2465,0
20241227,144800,72246505,2465,2465,2465,2465,0
20241227,144700,72246505,2465,2465,2465,2465,0
20241227,144600,72246505,2465,2465,2465,2465,0
20241227,144500,72246505,2465,2465,2465,2465,144
20241227,144400,71891545,2470,2470,2470,2470,0
20241227,144300,71891545,2470,2470,2470,2470,151
20241227,144200,71518575,2470,2470,2470,2470,0
20241227,144100,71518575,2470,2470,2470,2470,0
20241227,144000,71518575,2470,2470,2470,2470,43
20241227,143900,71412365,2465,2470,2470,2465,593
20241227,143800,69947965,2470,2470,2470,2470,0
20241227,143700,69947965,2470,2470,2470,2470,0
20241227,143600,69947965,2470,2470,2470,2470,0
20241227,143500,69947965,2470,2470,2470,2470,226
20241227,143400,69389745,2470,2470,2470,2470,2
20241227,143300,69384805,2490,2490,2490,2490,0
20241227,143200,69384805,2490,2490,2490,2490,0
20241227,143100,69384805,2490,2490,2490,2490,0
20241227,143000,69384805,2490,2490,2490,2490,0
20241227,142900,69384805,2490,2490,2490,2490,34
20241227,142800,69300145,2495,2495,2495,2495,0
20241227,142700,69300145,2495,2495,2495,2495,0
20241227,142600,69300145,2495,2485,2495,2470,450
20241227,142500,68186200,2470,2470,2470,2470,0
20241227,142400,68186200,2470,2470,2470,2470,0
20241227,142300,68186200,2470,2470,2470,2470,0
20241227,142200,68186200,2470,2470,2470,2470,40
20241227,142100,68087400,2470,2470,2470,2470,10
20241227,142000,68062700,2465,2465,2465,2465,0
20241227,141900,68062700,2465,2470,2470,2465,51
20241227,141800,67936950,2465,2465,2465,2465,0
20241227,141700,67936950,2465,2465,2465,2465,0
20241227,141600,67936950,2465,2465,2465,2465,0
20241227,141500,67936950,2465,2465,2465,2465,0
20241227,141400,67936950,2465,2465,2465,2465,0
20241227,141300,67936950,2465,2465,2465,2465,0
20241227,141200,67936950,2465,2465,2465,2465,0
20241227,141100,67936950,2465,2465,2465,2465,14
20241227,141000,67902440,2465,2465,2465,2465,0
20241227,140900,67902440,2465,2465,2465,2465,0
20241227,140800,67902440,2465,2465,2465,2465,0
20241227,140700,67902440,2465,2465,2465,2465,0
20241227,140600,67902440,2465,2465,2465,2465,0
20241227,140500,67902440,2465,2465,2465,2465,0
20241227,140400,67902440,2465,2465,2465,2465,9
20241227,140300,67880255,2465,2465,2465,2465,0
20241227,140200,67880255,2465,2465,2465,2465,0
20241227,140100,67880255,2465,2465,2465,2465,0
20241227,140000,67880255,2465,2465,2465,2465,10
20241227,135900,67855605,2490,2490,2490,2490,0
20241227,135800,67855605,2490,2490,2490,2490,0
20241227,135700,67855605,2490,2490,2490,2490,18
20241227,135600,67810785,2465,2465,2465,2465,0
20241227,135500,67810785,2465,2465,2465,2465,0
20241227,135400,67810785,2465,2465,2465,2465,0
20241227,135300,67810785,2465,2465,2465,2465,0
20241227,135200,67810785,2465,2465,2465,2465,2
20241227,135100,67805855,2465,2465,2465,2465,50
20241227,135000,67682605,2495,2495,2495,2495,5
20241227,134900,67670130,2495,2495,2495,2495,0
20241227,134800,67670130,2495,2495,2495,2495,0
20241227,134700,67670130,2495,2495,2495,2495,0
20241227,134600,67670130,2495,2495,2495,2495,0
20241227,134500,67670130,2495,2495,2495,2495,0
20241227,134400,67670130,2495,2495,2495,2495,200
20241227,134300,67171130,2495,2495,2495,2495,0
20241227,134200,67171130,2495,2495,2495,2495,0
20241227,134100,67171130,2495,2495,2495,2495,0
20241227,134000,67171130,2495,2495,2495,2495,0
20241227,133900,67171130,2495,2495,2495,2495,0
20241227,133800,67171130,2495,2495,2495,2495,0
20241227,133700,67171130,2495,2495,2495,2495,0
20241227,133600,67171130,2495,2495,2495,2495,0
20241227,133500,67171130,2495,2495,2495,2495,5
20241227,133400,67158655,2470,2470,2470,2470,0
20241227,133300,67158655,2470,2470,2470,2470,0
20241227,133200,67158655,2470,2470,2470,2470,0
20241227,133100,67158655,2470,2470,2470,2470,0
20241227,133000,67158655,2470,2470,2470,2470,0
20241227,132900,67158655,2470,2470,2470,2470,500
20241227,132800,65923655,2480,2480,2480,2480,0
20241227,132700,65923655,2480,2480,2480,2480,0
20241227,132600,65923655,2480,2480,2480,2480,0
20241227,132500,65923655,2480,2480,2480,2480,26
20241227,132400,65859175,2485,2485,2485,2485,7
20241227,132300,65841780,2485,2485,2485,2485,0
20241227,132200,65841780,2485,2485,2485,2485,0
20241227,132100,65841780,2485,2485,2485,2485,4
20241227,132000,65831840,2495,2495,2495,2495,0
20241227,131900,65831840,2495,2495,2495,2495,100
20241227,131800,65582340,2495,2490,2495,2490,34
20241227,131700,65497675,2490,2490,2490,2490,0
20241227,131600,65497675,2490,2490,2490,2490,0
20241227,131500,65497675,2490,2490,2490,2490,40
20241227,131400,65398075,2490,2490,2490,2490,0
20241227,131300,65398075,2490,2490,2490,2490,0
20241227,131200,65398075,2490,2490,2490,2490,0
20241227,131100,65398075,2490,2490,2490,2490,0
20241227,131000,65398075,2490,2490,2490,2490,98
20241227,130900,65154055,2490,2490,2490,2490,0
20241227,130800,65154055,2490,2490,2490,2490,0
20241227,130700,65154055,2490,2495,2495,2490,2
20241227,130600,65149070,2490,2490,2490,2490,155
20241227,130500,64763120,2485,2485,2485,2485,4
20241227,130400,64753180,2485,2485,2485,2485,0
20241227,130300,64753180,2485,2485,2485,2485,0
20241227,130200,64753180,2485,2485,2485,2485,0
20241227,130100,64753180,2485,2485,2485,2485,1
20241227,130000,64750695,2480,2480,2480,2480,0
20241227,125900,64750695,2480,2480,2480,2480,0
20241227,125800,64750695,2480,2480,2480,2480,0
20241227,125700,64750695,2480,2480,2480,2480,0
20241227,125600,64750695,2480,2480,2480,2480,0
20241227,125500,64750695,2480,2480,2480,2480,0
20241227,125400,64750695,2480,2480,2480,2480,9
20241227,125300,64728375,2480,2480,2480,2480,0
20241227,125200,64728375,2480,2480,2480,2480,15
20241227,125100,64691175,2480,2480,2480,2480,0
20241227,125000,64691175,2480,2480,2480,2480,0
20241227,124900,64691175,2480,2480,2480,2480,0
20241227,124800,64691175,2480,2480,2480,2480,0
20241227,124700,64691175,2480,2480,2480,2480,0
20241227,124600,64691175,2480,2480,2480,2480,0
20241227,124500,64691175,2480,2480,2480,2480,1
20241227,124400,64688695,2480,2480,2480,2480,0
20241227,124300,64688695,2480,2480,2480,2480,0
20241227,124200,64688695,2480,2460,2480,2460,6
20241227,124100,64673915,2445,2445,2445,2445,0
20241227,124000,64673915,2445,2445,2445,2445,0
20241227,123900,64673915,2445,2445,2445,2445,0
20241227,123800,64673915,2445,2445,2445,2445,0
20241227,123700,64673915,2445,2445,2445,2445,0
20241227,123600,64673915,2445,2445,2445,2445,0
20241227,123500,64673915,2445,2470,2470,2445,1000
20241227,123400,62221505,2490,2490,2490,2490,0
20241227,123300,62221505,2490,2490,2490,2490,0
20241227,123200,62221505,2490,2490,2490,2490,100
20241227,123100,61972505,2495,2495,2495,2495,0
20241227,123000,61972505,2495,2495,2495,2495,0
20241227,122900,61972505,2495,2495,2495,2495,0
20241227,122800,61972505,2495,2490,2495,2490,13
20241227,122700,61940120,2470,2470,2470,2470,0
20241227,122600,61940120,2470,2470,2470,2470,10
20241227,122500,61915420,2505,2505,2505,2505,0
20241227,122400,61915420,2505,2505,2505,2505,0
20241227,122300,61915420,2505,2505,2505,2505,1
20241227,122200,61912915,2505,2505,2505,2505,0
20241227,122100,61912915,2505,2505,2505,2505,0
20241227,122000,61912915,2505,2505,2505,2505,0
20241227,121900,61912915,2505,2505,2505,2505,14
20241227,121800,61877845,2505,2505,2505,2505,0
20241227,121700,61877845,2505,2505,2505,2505,0
20241227,121600,61877845,2505,2505,2505,2505,0
20241227,121500,61877845,2505,2505,2505,2505,0
20241227,121400,61877845,2505,2505,2505,2505,0
20241227,121300,61877845,2505,2505,2505,2505,0
20241227,121200,61877845,2505,2505,2505,2505,0
20241227,121100,61877845,2505,2505,2505,2505,0
20241227,121000,61877845,2505,2505,2505,2505,0
20241227,120900,61877845,2505,2505,2505,2505,0
20241227,120800,61877845,2505,2505,2505,2505,0
20241227,120700,61877845,2505,2505,2505,2505,0
20241227,120600,61877845,2505,2505,2505,2505,0
20241227,120500,61877845,2505,2505,2505,2505,0
20241227,120400,61877845,2505,2505,2505,2505,0
20241227,120300,61877845,2505,2505,2505,2505,2
20241227,120200,61872835,2455,2455,2455,2455,0
20241227,120100,61872835,2455,2455,2455,2455,0
20241227,120000,61872835,2455,2470,2470,2455,277
20241227,115900,61190690,2480,2505,2505,2480,136
20241227,115800,60853095,2490,2490,2490,2490,0
20241227,115700,60853095,2490,2490,2490,2490,0
20241227,115600,60853095,2490,2490,2490,2490,0
20241227,115500,60853095,2490,2490,2490,2490,1
20241227,115400,60850605,2510,2510,2510,2510,0
20241227,115300,60850605,2510,2510,2510,2510,0
20241227,115200,60850605,2510,2510,2510,2510,0
20241227,115100,60850605,2510,2510,2510,2510,0
20241227,115000,60850605,2510,2510,2510,2510,0
20241227,114900,60850605,2510,2510,2510,2510,0
20241227,114800,60850605,2510,2510,2510,2510,1
20241227,114700,60848095,2490,2490,2490,2490,0
20241227,114600,60848095,2490,2510,2510,2490,411
20241227,114500,59824130,2500,2500,2500,2500,52
20241227,114400,59694130,2500,2500,2500,2500,0
20241227,114300,59694130,2500,2500,2500,2500,0
20241227,114200,59694130,2500,2500,2500,2500,0
20241227,114100,59694130,2500,2500,2500,2500,14
20241227,114000,59659130,2495,2495,2495,2495,0
20241227,113900,59659130,2495,2495,2495,2495,0
20241227,113800,59659130,2495,2495,2495,2495,0
20241227,113700,59659130,2495,2495,2495,2495,804
20241227,113600,57653150,2495,2495,2495,2495,0
20241227,113500,57653150,2495,2495,2495,2495,41
20241227,113400,57550855,2495,2495,2495,2495,1
20241227,113300,57548360,2490,2490,2490,2490,0
20241227,113200,57548360,2490,2490,2490,2490,1
20241227,113100,57545870,2495,2495,2495,2495,542
20241227,113000,56193580,2500,2500,2500,2500,100
20241227,112900,55943580,2500,2500,2500,2500,0
20241227,112800,55943580,2500,2500,2500,2500,0
20241227,112700,55943580,2500,2500,2500,2500,0
20241227,112600,55943580,2500,2500,2500,2500,0
20241227,112500,55943580,2500,2500,2500,2500,0
20241227,112400,55943580,2500,2500,2500,2500,0
20241227,112300,55943580,2500,2500,2500,2500,777
20241227,112200,54001080,2505,2505,2505,2505,9
20241227,112100,53978535,2510,2510,2510,2510,1
20241227,112000,53976025,2500,2500,2500,2500,97
20241227,111900,53733525,2510,2500,2510,2500,174
20241227,111800,53297025,2510,2510,2510,2510,0
20241227,111700,53297025,2510,2510,2510,2510,0
20241227,111600,53297025,2510,2510,2510,2510,1
20241227,111500,53294515,2510,2510,2510,2510,0
20241227,111400,53294515,2510,2510,2510,2510,0
20241227,111300,53294515,2510,2510,2510,2510,335
20241227,111200,52453665,2510,2505,2510,2505,799
20241227,111100,50450790,2505,2505,2505,2505,139
20241227,111000,50102595,2500,2500,2500,2500,0
20241227,110900,50102595,2500,2500,2500,2500,0
20241227,110800,50102595,2500,2500,2500,2500,0
20241227,110700,50102595,2500,2500,2500,2500,0
20241227,110600,50102595,2500,2500,2500,2500,348
20241227,110500,49232595,2500,2500,2500,2500,0
20241227,110400,49232595,2500,2500,2500,2500,60
20241227,110300,49082595,2500,2500,2500,2500,0
20241227,110200,49082595,2500,2500,2500,2500,173
20241227,110100,48650095,2500,2500,2500,2500,2447
20241227,110000,42532595,2500,2500,2500,2500,0
20241227,105900,42532595,2500,2500,2500,2500,458
20241227,105800,41387595,2505,2505,2505,2505,0
20241227,105700,41387595,2505,2505,2505,2505,1
20241227,105600,41385090,2500,2500,2500,2500,2347
20241227,105500,35517590,2500,2500,2500,2500,1
20241227,105400,35515090,2505,2505,2505,2505,0
20241227,105300,35515090,2505,2505,2505,2505,483
20241227,105200,34305175,2505,2505,2505,2505,17
20241227,105100,34262590,2510,2510,2510,2510,0
20241227,105000,34262590,2510,2510,2510,2510,0
20241227,104900,34262590,2510,2500,2510,2500,1201
20241227,104800,31248090,2500,2505,2505,2500,1980
20241227,104700,26298080,2510,2510,2510,2510,0
20241227,104600,26298080,2510,2510,2510,2510,10
20241227,104500,26272980,2510,2510,2510,2510,0
20241227,104400,26272980,2510,2510,2510,2510,35
20241227,104300,26185130,2510,2510,2510,2510,0
20241227,104200,26185130,2510,2510,2510,2510,4
20241227,104100,26175090,2510,2510,2510,2510,0
20241227,104000,26175090,2510,2510,2510,2510,0
20241227,103900,26175090,2510,2510,2510,2510,0
20241227,103800,26175090,2510,2510,2510,2510,0
20241227,103700,26175090,2510,2510,2510,2510,0
20241227,103600,26175090,2510,2510,2510,2510,0
20241227,103500,26175090,2510,2510,2510,2510,0
20241227,103400,26175090,2510,2510,2510,2510,0
20241227,103300,26175090,2510,2510,2510,2510,20
20241227,103200,26124890,2510,2510,2510,2510,0
20241227,103100,26124890,2510,2510,2510,2510,0
20241227,103000,26124890,2510,2510,2510,2510,1
20241227,102900,26122380,2505,2505,2505,2505,0
20241227,102800,26122380,2505,2505,2505,2505,587
20241227,102700,24651945,2505,2505,2505,2505,0
20241227,102600,24651945,2505,2505,2505,2505,0
20241227,102500,24651945,2505,2510,2510,2505,208
20241227,102400,24130855,2510,2510,2510,2510,139
20241227,102300,23781965,2505,2505,2505,2505,0
20241227,102200,23781965,2505,2505,2505,2505,0
20241227,102100,23781965,2505,2505,2505,2505,50
20241227,102000,23656715,2505,2505,2505,2505,24
20241227,101900,23596595,2505,2505,2505,2505,484
20241227,101800,22384175,2520,2520,2520,2520,0
20241227,101700,22384175,2520,2520,2520,2520,0
20241227,101600,22384175,2520,2520,2520,2520,41
20241227,101500,22280855,2520,2520,2520,2520,0
20241227,101400,22280855,2520,2520,2520,2520,1
20241227,101300,22278335,2520,2520,2520,2520,0
20241227,101200,22278335,2520,2520,2520,2520,9
20241227,101100,22255655,2520,2520,2520,2520,1
20241227,101000,22253135,2510,2510,2510,2510,436
20241227,100900,21158775,2510,2510,2510,2510,100
20241227,100800,20907775,2510,2510,2510,2510,0
20241227,100700,20907775,2510,2510,2510,2510,0
20241227,100600,20907775,2510,2510,2510,2510,34
20241227,100500,20822435,2510,2510,2510,2510,0
20241227,100400,20822435,2510,2510,2510,2510,50
20241227,100300,20696935,2510,2510,2510,2510,1
20241227,100200,20694425,2510,2510,2510,2510,383
20241227,100100,19733095,2510,2510,2510,2510,0
20241227,100000,19733095,2510,2510,2510,2510,0
20241227,095900,19733095,2510,2510,2510,2510,300
20241227,095800,18980095,2520,2520,2520,2520,0
20241227,095700,18980095,2520,2520,2520,2520,0
20241227,095600,18980095,2520,2520,2520,2520,0
20241227,095500,18980095,2520,2515,2520,2515,3
20241227,095400,18972545,2515,2515,2515,2515,7
20241227,095300,18954940,2520,2520,2520,2520,12
20241227,095200,18924700,2520,2510,2520,2510,19
20241227,095100,18877000,2520,2520,2520,2520,0
20241227,095000,18877000,2520,2520,2520,2520,1
20241227,094900,18874480,2510,2530,2530,2510,31
20241227,094800,18796650,2515,2515,2515,2515,10
20241227,094700,18771500,2535,2535,2535,2535,10
20241227,094600,18746150,2535,2535,2535,2535,0
20241227,094500,18746150,2535,2535,2535,2535,0
20241227,094400,18746150,2535,2535,2535,2535,0
20241227,094300,18746150,2535,2515,2535,2515,11
20241227,094200,18718465,2520,2525,2525,2520,96
20241227,094100,18476220,2520,2520,2520,2520,0
20241227,094000,18476220,2520,2520,2520,2520,0
20241227,093900,18476220,2520,2505,2520,2505,1349
20241227,093800,15090215,2505,2505,2505,2505,63
20241227,093700,14932400,2505,2505,2505,2505,250
20241227,093600,14306150,2510,2510,2510,2510,2
20241227,093500,14301130,2510,2510,2510,2510,100
20241227,093400,14050130,2510,2510,2510,2510,86
20241227,093300,13834270,2510,2510,2510,2510,1
20241227,093200,13831760,2510,2510,2510,2510,1
20241227,093100,13829250,2510,2510,2510,2510,12
20241227,093000,13799130,2510,2510,2510,2510,100
20241227,092900,13548130,2510,2510,2510,2510,15
20241227,092800,13510480,2510,2510,2510,2510,0
20241227,092700,13510480,2510,2510,2510,2510,0
20241227,092600,13510480,2510,2510,2510,2510,8
20241227,092500,13490400,2520,2520,2520,2520,0
20241227,092400,13490400,2520,2520,2520,2520,0
20241227,092300,13490400,2520,2520,2520,2520,0
20241227,092200,13490400,2520,2520,2520,2520,1
20241227,092100,13487880,2510,2520,2520,2510,510
20241227,092000,12202780,2530,2530,2530,2530,0
20241227,091900,12202780,2530,2530,2530,2530,0
20241227,091800,12202780,2530,2510,2530,2510,159
20241227,091700,11803670,2510,2510,2510,2510,40
20241227,091600,11703270,2510,2505,2510,2505,2
20241227,091500,11698255,2510,2510,2510,2510,0
20241227,091400,11698255,2510,2510,2510,2510,9
20241227,091300,11675665,2510,2510,2510,2510,1
20241227,091200,11673155,2490,2490,2490,2490,0
20241227,091100,11673155,2490,2490,2490,2490,11
20241227,091000,11645765,2510,2510,2510,2510,100
20241227,090900,11394765,2510,2520,2520,2490,1639
20241227,090800,7287655,2540,2540,2540,2540,1
20241227,090700,7285115,2520,2520,2520,2520,61
20241227,090600,7131395,2545,2545,2545,2545,1
20241227,090500,7128850,2520,2520,2520,2520,1559
20241227,090400,3200170,2550,2550,2550,2550,0
20241227,090300,3200170,2550,2550,2550,2550,0
20241227,090200,3200170,2550,2550,2550,2550,0
20241227,090100,3200170,2550,2550,2550,2550,0
20241227,090000,3200170,2550,2510,2550,2510,1259