KissMeData/023810/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,190800,50870910,5720,5720,5720,5720,2046
20241227,190700,50870910,5720,5720,5720,5720,0
20241227,190600,50870910,5720,5720,5720,5720,0
20241227,190500,50870910,5720,5720,5720,5720,0
20241227,190400,50870910,5720,5720,5720,5720,0
20241227,190300,50870910,5720,5720,5720,5720,0
20241227,190200,50870910,5720,5720,5720,5720,0
20241227,190100,50870910,5720,5720,5720,5720,0
20241227,190000,50870910,5720,5720,5720,5720,0
20241227,185900,50870910,5720,5720,5720,5720,0
20241227,185800,50870910,5720,5720,5720,5720,0
20241227,185700,50870910,5720,5720,5720,5720,0
20241227,185600,50870910,5720,5720,5720,5720,0
20241227,185500,50870910,5720,5720,5720,5720,0
20241227,185400,50870910,5720,5720,5720,5720,0
20241227,185300,50870910,5720,5720,5720,5720,0
20241227,185200,50870910,5720,5720,5720,5720,0
20241227,185100,50870910,5720,5720,5720,5720,0
20241227,185000,50870910,5720,5720,5720,5720,0
20241227,184900,50870910,5720,5720,5720,5720,0
20241227,184800,50870910,5720,5720,5720,5720,0
20241227,184700,50870910,5720,5720,5720,5720,0
20241227,184600,50870910,5720,5720,5720,5720,0
20241227,184500,50870910,5720,5720,5720,5720,0
20241227,184400,50870910,5720,5720,5720,5720,0
20241227,184300,50870910,5720,5720,5720,5720,0
20241227,184200,50870910,5720,5720,5720,5720,0
20241227,184100,50870910,5720,5720,5720,5720,0
20241227,184000,50870910,5720,5720,5720,5720,0
20241227,183900,50870910,5720,5720,5720,5720,0
20241227,183800,50870910,5720,5720,5720,5720,2046
20241227,183700,50870910,5720,5720,5720,5720,0
20241227,183600,50870910,5720,5720,5720,5720,0
20241227,183500,50870910,5720,5720,5720,5720,0
20241227,183400,50870910,5720,5720,5720,5720,0
20241227,183300,50870910,5720,5720,5720,5720,0
20241227,183200,50870910,5720,5720,5720,5720,0
20241227,183100,50870910,5720,5720,5720,5720,0
20241227,183000,50870910,5720,5720,5720,5720,0
20241227,182900,50870910,5720,5720,5720,5720,0
20241227,182800,50870910,5720,5720,5720,5720,0
20241227,182700,50870910,5720,5720,5720,5720,0
20241227,182600,50870910,5720,5720,5720,5720,0
20241227,182500,50870910,5720,5720,5720,5720,0
20241227,182400,50870910,5720,5720,5720,5720,0
20241227,182300,50870910,5720,5720,5720,5720,0
20241227,182200,50870910,5720,5720,5720,5720,0
20241227,182100,50870910,5720,5720,5720,5720,0
20241227,182000,50870910,5720,5720,5720,5720,0
20241227,181900,50870910,5720,5720,5720,5720,0
20241227,181800,50870910,5720,5720,5720,5720,0
20241227,181700,50870910,5720,5720,5720,5720,0
20241227,181600,50870910,5720,5720,5720,5720,0
20241227,181500,50870910,5720,5720,5720,5720,0
20241227,181400,50870910,5720,5720,5720,5720,0
20241227,181300,50870910,5720,5720,5720,5720,0
20241227,181200,50870910,5720,5720,5720,5720,0
20241227,181100,50870910,5720,5720,5720,5720,0
20241227,181000,50870910,5720,5720,5720,5720,0
20241227,180900,50870910,5720,5720,5720,5720,0
20241227,180800,50870910,5720,5720,5720,5720,2046
20241227,180700,50870910,5720,5720,5720,5720,0
20241227,180600,50870910,5720,5720,5720,5720,0
20241227,180500,50870910,5720,5720,5720,5720,0
20241227,180400,50870910,5720,5720,5720,5720,0
20241227,180300,50870910,5720,5720,5720,5720,0
20241227,180200,50870910,5720,5720,5720,5720,0
20241227,180100,50870910,5720,5720,5720,5720,0
20241227,180000,50870910,5720,5720,5720,5720,0
20241227,175900,50870910,5720,5720,5720,5720,0
20241227,175800,50870910,5720,5720,5720,5720,0
20241227,175700,50870910,5720,5720,5720,5720,0
20241227,175600,50870910,5720,5720,5720,5720,0
20241227,175500,50870910,5720,5720,5720,5720,0
20241227,175400,50870910,5720,5720,5720,5720,0
20241227,175300,50870910,5720,5720,5720,5720,0
20241227,175200,50870910,5720,5720,5720,5720,0
20241227,175100,50870910,5720,5720,5720,5720,0
20241227,175000,50870910,5720,5720,5720,5720,0
20241227,174900,50870910,5720,5720,5720,5720,0
20241227,174800,50870910,5720,5720,5720,5720,0
20241227,174700,50870910,5720,5720,5720,5720,0
20241227,174600,50870910,5720,5720,5720,5720,0
20241227,174500,50870910,5720,5720,5720,5720,0
20241227,174400,50870910,5720,5720,5720,5720,0
20241227,174300,50870910,5720,5720,5720,5720,0
20241227,174200,50870910,5720,5720,5720,5720,0
20241227,174100,50870910,5720,5720,5720,5720,0
20241227,174000,50870910,5720,5720,5720,5720,0
20241227,173900,50870910,5720,5720,5720,5720,0
20241227,173800,50870910,5720,5720,5720,5720,2046
20241227,173700,50870910,5720,5720,5720,5720,0
20241227,173600,50870910,5720,5720,5720,5720,0
20241227,173500,50870910,5720,5720,5720,5720,0
20241227,173400,50870910,5720,5720,5720,5720,0
20241227,173300,50870910,5720,5720,5720,5720,0
20241227,173200,50870910,5720,5720,5720,5720,0
20241227,173100,50870910,5720,5720,5720,5720,0
20241227,173000,50870910,5720,5720,5720,5720,0
20241227,172900,50870910,5720,5720,5720,5720,0
20241227,172800,50870910,5720,5720,5720,5720,0
20241227,172700,50870910,5720,5720,5720,5720,0
20241227,172600,50870910,5720,5720,5720,5720,0
20241227,172500,50870910,5720,5720,5720,5720,0
20241227,172400,50870910,5720,5720,5720,5720,0
20241227,172300,50870910,5720,5720,5720,5720,0
20241227,172200,50870910,5720,5720,5720,5720,0
20241227,172100,50870910,5720,5720,5720,5720,0
20241227,172000,50870910,5720,5720,5720,5720,0
20241227,171900,50870910,5720,5720,5720,5720,0
20241227,171800,50870910,5720,5720,5720,5720,0
20241227,171700,50870910,5720,5720,5720,5720,0
20241227,171600,50870910,5720,5720,5720,5720,0
20241227,171500,50870910,5720,5720,5720,5720,0
20241227,171400,50870910,5720,5720,5720,5720,0
20241227,171300,50870910,5720,5720,5720,5720,0
20241227,171200,50870910,5720,5720,5720,5720,0
20241227,171100,50870910,5720,5720,5720,5720,0
20241227,171000,50870910,5720,5720,5720,5720,0
20241227,170900,50870910,5720,5720,5720,5720,0
20241227,170800,50870910,5720,5720,5720,5720,2046
20241227,170700,50870910,5720,5720,5720,5720,0
20241227,170600,50870910,5720,5720,5720,5720,0
20241227,170500,50870910,5720,5720,5720,5720,0
20241227,170400,50870910,5720,5720,5720,5720,0
20241227,170300,50870910,5720,5720,5720,5720,0
20241227,170200,50870910,5720,5720,5720,5720,0
20241227,170100,50870910,5720,5720,5720,5720,0
20241227,170000,50870910,5720,5720,5720,5720,0
20241227,165900,50870910,5720,5720,5720,5720,0
20241227,165800,50870910,5720,5720,5720,5720,0
20241227,165700,50870910,5720,5720,5720,5720,0
20241227,165600,50870910,5720,5720,5720,5720,0
20241227,165500,50870910,5720,5720,5720,5720,0
20241227,165400,50870910,5720,5720,5720,5720,0
20241227,165300,50870910,5720,5720,5720,5720,0
20241227,165200,50870910,5720,5720,5720,5720,0
20241227,165100,50870910,5720,5720,5720,5720,0
20241227,165000,50870910,5720,5720,5720,5720,0
20241227,164900,50870910,5720,5720,5720,5720,0
20241227,164800,50870910,5720,5720,5720,5720,0
20241227,164700,50870910,5720,5720,5720,5720,0
20241227,164600,50870910,5720,5720,5720,5720,0
20241227,164500,50870910,5720,5720,5720,5720,0
20241227,164400,50870910,5720,5720,5720,5720,0
20241227,164300,50870910,5720,5720,5720,5720,0
20241227,164200,50870910,5720,5720,5720,5720,0
20241227,164100,50870910,5720,5720,5720,5720,0
20241227,164000,50870910,5720,5720,5720,5720,0
20241227,163900,50870910,5720,5720,5720,5720,0
20241227,163800,50870910,5720,5720,5720,5720,2046
20241227,163700,50870910,5720,5720,5720,5720,0
20241227,163600,50870910,5720,5720,5720,5720,0
20241227,163500,50870910,5720,5720,5720,5720,0
20241227,163400,50870910,5720,5720,5720,5720,0
20241227,163300,50870910,5720,5720,5720,5720,0
20241227,163200,50870910,5720,5720,5720,5720,0
20241227,163100,50870910,5720,5720,5720,5720,0
20241227,163000,50870910,5720,5720,5720,5720,0
20241227,162900,50870910,5720,5720,5720,5720,0
20241227,162800,50870910,5720,5720,5720,5720,0
20241227,162700,50870910,5720,5720,5720,5720,0
20241227,162600,50870910,5720,5720,5720,5720,0
20241227,162500,50870910,5720,5720,5720,5720,0
20241227,162400,50870910,5720,5720,5720,5720,0
20241227,162300,50870910,5720,5720,5720,5720,0
20241227,162200,50870910,5720,5720,5720,5720,0
20241227,162100,50870910,5720,5720,5720,5720,0
20241227,162000,50870910,5720,5720,5720,5720,0
20241227,161900,50870910,5720,5720,5720,5720,0
20241227,161800,50870910,5720,5720,5720,5720,0
20241227,161700,50870910,5720,5720,5720,5720,0
20241227,161600,50870910,5720,5720,5720,5720,0
20241227,161500,50870910,5720,5720,5720,5720,0
20241227,161400,50870910,5720,5720,5720,5720,0
20241227,161300,50870910,5720,5720,5720,5720,0
20241227,161200,50870910,5720,5720,5720,5720,0
20241227,161100,50870910,5720,5720,5720,5720,0
20241227,161000,50870910,5720,5720,5720,5720,0
20241227,160900,50870910,5720,5720,5720,5720,0
20241227,160800,50870910,5720,5720,5720,5720,2046
20241227,160700,50870910,5720,5720,5720,5720,0
20241227,160600,50870910,5720,5720,5720,5720,0
20241227,160500,50870910,5720,5720,5720,5720,0
20241227,160400,50870910,5720,5720,5720,5720,0
20241227,160300,50870910,5720,5720,5720,5720,0
20241227,160200,50870910,5720,5720,5720,5720,0
20241227,160100,50870910,5720,5720,5720,5720,0
20241227,160000,50870910,5720,5720,5720,5720,0
20241227,155900,50870910,5720,5720,5720,5720,0
20241227,155800,50870910,5720,5720,5720,5720,0
20241227,155700,50870910,5720,5720,5720,5720,0
20241227,155600,50870910,5720,5720,5720,5720,0
20241227,155500,50870910,5720,5720,5720,5720,0
20241227,155400,50870910,5720,5720,5720,5720,0
20241227,155300,50870910,5720,5720,5720,5720,0
20241227,155200,50870910,5720,5720,5720,5720,0
20241227,155100,50870910,5720,5720,5720,5720,0
20241227,155000,50870910,5720,5720,5720,5720,0
20241227,154900,50870910,5720,5720,5720,5720,0
20241227,154800,50870910,5720,5720,5720,5720,0
20241227,154700,50870910,5720,5720,5720,5720,0
20241227,154600,50870910,5720,5720,5720,5720,0
20241227,154500,50870910,5720,5720,5720,5720,0
20241227,154400,50870910,5720,5720,5720,5720,0
20241227,154300,50870910,5720,5720,5720,5720,0
20241227,154200,50870910,5720,5720,5720,5720,0
20241227,154100,50870910,5720,5720,5720,5720,0
20241227,154000,50870910,5720,5720,5720,5720,0
20241227,153900,50870910,5720,5720,5720,5720,0
20241227,153800,50870910,5720,5720,5720,5720,2046
20241227,153700,50870910,5720,5720,5720,5720,0
20241227,153600,50870910,5720,5720,5720,5720,0
20241227,153500,50870910,5720,5720,5720,5720,0
20241227,153400,50870910,5720,5720,5720,5720,0
20241227,153300,50870910,5720,5720,5720,5720,0
20241227,153200,50870910,5720,5720,5720,5720,0
20241227,153100,50870910,5720,5720,5720,5720,0
20241227,153000,50870910,5720,5720,5720,5720,2046
20241227,152900,39167790,5710,5710,5710,5710,0
20241227,152800,39167790,5710,5710,5710,5710,0
20241227,152700,39167790,5710,5710,5710,5710,0
20241227,152600,39167790,5710,5710,5710,5710,0
20241227,152500,39167790,5710,5710,5710,5710,0
20241227,152400,39167790,5710,5710,5710,5710,0
20241227,152300,39167790,5710,5710,5710,5710,0
20241227,152200,39167790,5710,5710,5710,5710,0
20241227,152100,39167790,5710,5710,5710,5710,0
20241227,152000,39167790,5710,5710,5710,5710,0
20241227,151900,39167790,5710,5710,5710,5710,0
20241227,151800,39167790,5710,5710,5710,5710,300
20241227,151700,37454790,5710,5710,5710,5710,10
20241227,151600,37397690,5720,5720,5720,5720,0
20241227,151500,37397690,5720,5710,5720,5710,34
20241227,151400,37203540,5720,5720,5720,5720,0
20241227,151300,37203540,5720,5720,5720,5720,0
20241227,151200,37203540,5720,5720,5720,5720,0
20241227,151100,37203540,5720,5720,5720,5720,0
20241227,151000,37203540,5720,5720,5720,5720,0
20241227,150900,37203540,5720,5720,5720,5720,0
20241227,150800,37203540,5720,5720,5720,5720,0
20241227,150700,37203540,5720,5720,5720,5720,0
20241227,150600,37203540,5720,5720,5720,5720,0
20241227,150500,37203540,5720,5720,5720,5720,0
20241227,150400,37203540,5720,5720,5720,5720,0
20241227,150300,37203540,5720,5720,5720,5720,0
20241227,150200,37203540,5720,5720,5720,5720,0
20241227,150100,37203540,5720,5720,5720,5720,0
20241227,150000,37203540,5720,5720,5720,5720,0
20241227,145900,37203540,5720,5720,5720,5720,0
20241227,145800,37203540,5720,5720,5720,5720,0
20241227,145700,37203540,5720,5720,5720,5720,0
20241227,145600,37203540,5720,5720,5720,5720,0
20241227,145500,37203540,5720,5720,5720,5720,0
20241227,145400,37203540,5720,5720,5720,5720,0
20241227,145300,37203540,5720,5720,5720,5720,0
20241227,145200,37203540,5720,5720,5720,5720,0
20241227,145100,37203540,5720,5720,5720,5720,0
20241227,145000,37203540,5720,5720,5720,5720,0
20241227,144900,37203540,5720,5720,5720,5720,0
20241227,144800,37203540,5720,5720,5720,5720,0
20241227,144700,37203540,5720,5720,5720,5720,0
20241227,144600,37203540,5720,5720,5720,5720,0
20241227,144500,37203540,5720,5720,5720,5720,0
20241227,144400,37203540,5720,5720,5720,5720,0
20241227,144300,37203540,5720,5720,5720,5720,0
20241227,144200,37203540,5720,5720,5720,5720,0
20241227,144100,37203540,5720,5700,5720,5680,11
20241227,144000,37140910,5710,5710,5710,5710,0
20241227,143900,37140910,5710,5710,5710,5710,0
20241227,143800,37140910,5710,5710,5710,5710,0
20241227,143700,37140910,5710,5710,5710,5710,0
20241227,143600,37140910,5710,5710,5710,5710,0
20241227,143500,37140910,5710,5710,5710,5710,0
20241227,143400,37140910,5710,5710,5710,5710,0
20241227,143300,37140910,5710,5710,5710,5710,0
20241227,143200,37140910,5710,5710,5710,5710,9
20241227,143100,37089520,5710,5700,5710,5700,164
20241227,143000,36154710,5710,5710,5710,5710,9
20241227,142900,36103320,5720,5720,5720,5720,0
20241227,142800,36103320,5720,5720,5720,5720,6
20241227,142700,36069000,5720,5720,5720,5720,0
20241227,142600,36069000,5720,5720,5720,5720,0
20241227,142500,36069000,5720,5720,5720,5720,0
20241227,142400,36069000,5720,5720,5720,5720,0
20241227,142300,36069000,5720,5720,5720,5720,0
20241227,142200,36069000,5720,5720,5720,5720,0
20241227,142100,36069000,5720,5720,5720,5720,0
20241227,142000,36069000,5720,5720,5720,5720,0
20241227,141900,36069000,5720,5720,5720,5720,10
20241227,141800,36011800,5720,5720,5720,5720,0
20241227,141700,36011800,5720,5720,5720,5720,0
20241227,141600,36011800,5720,5720,5720,5720,0
20241227,141500,36011800,5720,5720,5720,5720,0
20241227,141400,36011800,5720,5720,5720,5720,0
20241227,141300,36011800,5720,5720,5720,5720,0
20241227,141200,36011800,5720,5720,5720,5720,0
20241227,141100,36011800,5720,5720,5720,5720,0
20241227,141000,36011800,5720,5720,5720,5720,0
20241227,140900,36011800,5720,5720,5720,5720,0
20241227,140800,36011800,5720,5720,5720,5720,0
20241227,140700,36011800,5720,5720,5720,5720,0
20241227,140600,36011800,5720,5720,5720,5720,0
20241227,140500,36011800,5720,5720,5720,5720,0
20241227,140400,36011800,5720,5720,5720,5720,0
20241227,140300,36011800,5720,5720,5720,5720,0
20241227,140200,36011800,5720,5720,5720,5720,0
20241227,140100,36011800,5720,5720,5720,5720,0
20241227,140000,36011800,5720,5720,5720,5720,0
20241227,135900,36011800,5720,5720,5720,5720,0
20241227,135800,36011800,5720,5720,5720,5720,0
20241227,135700,36011800,5720,5720,5720,5720,0
20241227,135600,36011800,5720,5720,5720,5720,0
20241227,135500,36011800,5720,5720,5720,5720,0
20241227,135400,36011800,5720,5720,5720,5720,0
20241227,135300,36011800,5720,5720,5720,5720,0
20241227,135200,36011800,5720,5720,5720,5720,0
20241227,135100,36011800,5720,5720,5720,5720,0
20241227,135000,36011800,5720,5720,5720,5720,0
20241227,134900,36011800,5720,5720,5720,5720,0
20241227,134800,36011800,5720,5720,5720,5720,0
20241227,134700,36011800,5720,5720,5720,5720,0
20241227,134600,36011800,5720,5720,5720,5720,0
20241227,134500,36011800,5720,5720,5720,5720,0
20241227,134400,36011800,5720,5720,5720,5720,0
20241227,134300,36011800,5720,5720,5720,5720,0
20241227,134200,36011800,5720,5720,5720,5720,0
20241227,134100,36011800,5720,5720,5720,5720,0
20241227,134000,36011800,5720,5720,5720,5720,0
20241227,133900,36011800,5720,5720,5720,5720,0
20241227,133800,36011800,5720,5720,5720,5720,0
20241227,133700,36011800,5720,5720,5720,5720,0
20241227,133600,36011800,5720,5720,5720,5720,1
20241227,133500,36006080,5720,5720,5720,5720,2
20241227,133400,35994640,5710,5710,5710,5710,37
20241227,133300,35783370,5720,5720,5720,5720,0
20241227,133200,35783370,5720,5720,5720,5720,0
20241227,133100,35783370,5720,5720,5720,5720,2
20241227,133000,35771930,5720,5720,5720,5720,0
20241227,132900,35771930,5720,5720,5720,5720,0
20241227,132800,35771930,5720,5710,5720,5710,128
20241227,132700,35039960,5710,5710,5710,5710,0
20241227,132600,35039960,5710,5710,5710,5710,0
20241227,132500,35039960,5710,5710,5710,5710,4
20241227,132400,35017120,5710,5710,5710,5710,10
20241227,132300,34960020,5710,5710,5710,5710,0
20241227,132200,34960020,5710,5710,5710,5710,0
20241227,132100,34960020,5710,5710,5710,5710,0
20241227,132000,34960020,5710,5710,5710,5710,10
20241227,131900,34902920,5710,5710,5710,5710,10
20241227,131800,34845820,5710,5710,5710,5710,0
20241227,131700,34845820,5710,5710,5710,5710,0
20241227,131600,34845820,5710,5710,5710,5710,0
20241227,131500,34845820,5710,5710,5710,5710,0
20241227,131400,34845820,5710,5710,5710,5710,0
20241227,131300,34845820,5710,5710,5710,5710,0
20241227,131200,34845820,5710,5710,5710,5710,0
20241227,131100,34845820,5710,5710,5710,5710,0
20241227,131000,34845820,5710,5710,5710,5710,0
20241227,130900,34845820,5710,5710,5710,5710,0
20241227,130800,34845820,5710,5710,5710,5710,4
20241227,130700,34822980,5700,5700,5700,5700,0
20241227,130600,34822980,5700,5700,5700,5700,0
20241227,130500,34822980,5700,5700,5700,5700,0
20241227,130400,34822980,5700,5700,5700,5700,0
20241227,130300,34822980,5700,5700,5700,5700,0
20241227,130200,34822980,5700,5700,5700,5700,0
20241227,130100,34822980,5700,5700,5700,5700,0
20241227,130000,34822980,5700,5700,5700,5700,1
20241227,125900,34817280,5700,5700,5700,5700,14
20241227,125800,34737480,5710,5710,5710,5710,0
20241227,125700,34737480,5710,5710,5710,5710,0
20241227,125600,34737480,5710,5710,5710,5710,0
20241227,125500,34737480,5710,5710,5710,5710,160
20241227,125400,33823880,5710,5710,5710,5710,4
20241227,125300,33801040,5710,5710,5710,5710,0
20241227,125200,33801040,5710,5710,5710,5710,2
20241227,125100,33789620,5700,5700,5700,5700,0
20241227,125000,33789620,5700,5700,5700,5700,0
20241227,124900,33789620,5700,5700,5700,5700,0
20241227,124800,33789620,5700,5700,5700,5700,0
20241227,124700,33789620,5700,5700,5700,5700,0
20241227,124600,33789620,5700,5700,5700,5700,0
20241227,124500,33789620,5700,5700,5700,5700,0
20241227,124400,33789620,5700,5700,5700,5700,0
20241227,124300,33789620,5700,5700,5700,5700,0
20241227,124200,33789620,5700,5700,5700,5700,0
20241227,124100,33789620,5700,5700,5700,5700,0
20241227,124000,33789620,5700,5700,5700,5700,0
20241227,123900,33789620,5700,5700,5700,5700,0
20241227,123800,33789620,5700,5700,5700,5700,0
20241227,123700,33789620,5700,5700,5700,5700,0
20241227,123600,33789620,5700,5700,5700,5700,0
20241227,123500,33789620,5700,5700,5700,5700,300
20241227,123400,32079620,5690,5690,5690,5690,0
20241227,123300,32079620,5690,5690,5690,5690,0
20241227,123200,32079620,5690,5690,5690,5690,0
20241227,123100,32079620,5690,5690,5690,5690,0
20241227,123000,32079620,5690,5690,5690,5690,0
20241227,122900,32079620,5690,5690,5690,5690,0
20241227,122800,32079620,5690,5690,5690,5690,0
20241227,122700,32079620,5690,5690,5690,5690,0
20241227,122600,32079620,5690,5690,5690,5690,0
20241227,122500,32079620,5690,5690,5690,5690,0
20241227,122400,32079620,5690,5690,5690,5690,0
20241227,122300,32079620,5690,5690,5690,5690,4
20241227,122200,32056860,5700,5700,5700,5700,0
20241227,122100,32056860,5700,5700,5700,5700,0
20241227,122000,32056860,5700,5700,5700,5700,0
20241227,121900,32056860,5700,5700,5700,5700,0
20241227,121800,32056860,5700,5700,5700,5700,5
20241227,121700,32028360,5700,5700,5700,5700,0
20241227,121600,32028360,5700,5700,5700,5700,0
20241227,121500,32028360,5700,5700,5700,5700,0
20241227,121400,32028360,5700,5700,5700,5700,0
20241227,121300,32028360,5700,5700,5700,5700,0
20241227,121200,32028360,5700,5700,5700,5700,0
20241227,121100,32028360,5700,5700,5700,5700,0
20241227,121000,32028360,5700,5700,5700,5700,0
20241227,120900,32028360,5700,5700,5700,5700,0
20241227,120800,32028360,5700,5700,5700,5700,1
20241227,120700,32022660,5700,5700,5700,5700,0
20241227,120600,32022660,5700,5700,5700,5700,1
20241227,120500,32016960,5660,5670,5670,5660,216
20241227,120400,30792440,5670,5670,5670,5670,0
20241227,120300,30792440,5670,5670,5670,5670,300
20241227,120200,29091440,5670,5680,5680,5670,194
20241227,120100,27991260,5690,5690,5690,5690,0
20241227,120000,27991260,5690,5690,5690,5690,2
20241227,115900,27979880,5720,5720,5720,5720,0
20241227,115800,27979880,5720,5700,5720,5700,105
20241227,115700,27381340,5740,5740,5740,5740,0
20241227,115600,27381340,5740,5740,5740,5740,0
20241227,115500,27381340,5740,5740,5740,5740,0
20241227,115400,27381340,5740,5740,5740,5740,0
20241227,115300,27381340,5740,5740,5740,5740,0
20241227,115200,27381340,5740,5740,5740,5740,0
20241227,115100,27381340,5740,5740,5740,5740,0
20241227,115000,27381340,5740,5740,5740,5740,0
20241227,114900,27381340,5740,5740,5740,5740,0
20241227,114800,27381340,5740,5740,5740,5740,0
20241227,114700,27381340,5740,5740,5740,5740,0
20241227,114600,27381340,5740,5740,5740,5740,0
20241227,114500,27381340,5740,5740,5740,5740,0
20241227,114400,27381340,5740,5740,5740,5740,0
20241227,114300,27381340,5740,5740,5740,5740,0
20241227,114200,27381340,5740,5740,5740,5740,0
20241227,114100,27381340,5740,5740,5740,5740,0
20241227,114000,27381340,5740,5740,5740,5740,0
20241227,113900,27381340,5740,5740,5740,5740,0
20241227,113800,27381340,5740,5740,5740,5740,0
20241227,113700,27381340,5740,5740,5740,5740,4
20241227,113600,27358380,5740,5740,5740,5740,0
20241227,113500,27358380,5740,5740,5740,5740,2
20241227,113400,27346900,5680,5680,5680,5680,0
20241227,113300,27346900,5680,5680,5680,5680,0
20241227,113200,27346900,5680,5680,5680,5680,0
20241227,113100,27346900,5680,5680,5680,5680,0
20241227,113000,27346900,5680,5680,5680,5680,0
20241227,112900,27346900,5680,5680,5680,5680,0
20241227,112800,27346900,5680,5680,5680,5680,0
20241227,112700,27346900,5680,5690,5690,5680,357
20241227,112600,25316140,5670,5730,5730,5670,1410
20241227,112500,17296030,5780,5780,5780,5780,0
20241227,112400,17296030,5780,5780,5780,5780,0
20241227,112300,17296030,5780,5780,5780,5780,0
20241227,112200,17296030,5780,5780,5780,5780,0
20241227,112100,17296030,5780,5780,5780,5780,0
20241227,112000,17296030,5780,5780,5780,5780,0
20241227,111900,17296030,5780,5780,5780,5780,0
20241227,111800,17296030,5780,5780,5780,5780,0
20241227,111700,17296030,5780,5780,5780,5780,0
20241227,111600,17296030,5780,5780,5780,5780,0
20241227,111500,17296030,5780,5780,5780,5780,0
20241227,111400,17296030,5780,5780,5780,5780,0
20241227,111300,17296030,5780,5780,5780,5780,0
20241227,111200,17296030,5780,5780,5780,5780,0
20241227,111100,17296030,5780,5750,5780,5730,864
20241227,111000,12338160,5800,5800,5800,5800,0
20241227,110900,12338160,5800,5800,5800,5800,0
20241227,110800,12338160,5800,5800,5800,5800,0
20241227,110700,12338160,5800,5800,5800,5800,0
20241227,110600,12338160,5800,5800,5800,5800,20
20241227,110500,12222160,5750,5750,5750,5750,0
20241227,110400,12222160,5750,5750,5750,5750,0
20241227,110300,12222160,5750,5750,5750,5750,49
20241227,110200,11940410,5740,5740,5740,5740,0
20241227,110100,11940410,5740,5740,5740,5740,0
20241227,110000,11940410,5740,5740,5740,5740,0
20241227,105900,11940410,5740,5740,5740,5740,50
20241227,105800,11653410,5740,5740,5740,5740,0
20241227,105700,11653410,5740,5740,5740,5740,0
20241227,105600,11653410,5740,5740,5740,5740,0
20241227,105500,11653410,5740,5740,5740,5740,5
20241227,105400,11624710,5750,5750,5750,5750,0
20241227,105300,11624710,5750,5750,5750,5750,0
20241227,105200,11624710,5750,5750,5750,5750,0
20241227,105100,11624710,5750,5750,5750,5750,8
20241227,105000,11578710,5750,5750,5750,5750,0
20241227,104900,11578710,5750,5770,5770,5750,888
20241227,104800,6455090,5770,5840,5840,5770,95
20241227,104700,5906010,5780,5780,5780,5780,0
20241227,104600,5906010,5780,5780,5780,5780,0
20241227,104500,5906010,5780,5780,5780,5780,75
20241227,104400,5472510,5780,5780,5780,5780,50
20241227,104300,5183510,5790,5800,5800,5790,179
20241227,104200,4147030,5820,5820,5820,5820,0
20241227,104100,4147030,5820,5820,5820,5820,0
20241227,104000,4147030,5820,5820,5820,5820,1
20241227,103900,4141210,5870,5870,5870,5870,0
20241227,103800,4141210,5870,5870,5870,5870,0
20241227,103700,4141210,5870,5870,5870,5870,0
20241227,103600,4141210,5870,5870,5870,5870,0
20241227,103500,4141210,5870,5870,5870,5870,0
20241227,103400,4141210,5870,5870,5870,5870,0
20241227,103300,4141210,5870,5870,5870,5870,0
20241227,103200,4141210,5870,5870,5870,5870,0
20241227,103100,4141210,5870,5870,5870,5870,0
20241227,103000,4141210,5870,5870,5870,5870,0
20241227,102900,4141210,5870,5870,5870,5870,0
20241227,102800,4141210,5870,5870,5870,5870,0
20241227,102700,4141210,5870,5870,5870,5870,0
20241227,102600,4141210,5870,5870,5870,5870,0
20241227,102500,4141210,5870,5870,5870,5870,0
20241227,102400,4141210,5870,5870,5870,5870,0
20241227,102300,4141210,5870,5870,5870,5870,0
20241227,102200,4141210,5870,5870,5870,5870,0
20241227,102100,4141210,5870,5870,5870,5870,0
20241227,102000,4141210,5870,5870,5870,5870,0
20241227,101900,4141210,5870,5870,5870,5870,0
20241227,101800,4141210,5870,5870,5870,5870,0
20241227,101700,4141210,5870,5870,5870,5870,0
20241227,101600,4141210,5870,5870,5870,5870,0
20241227,101500,4141210,5870,5870,5870,5870,0
20241227,101400,4141210,5870,5870,5870,5870,0
20241227,101300,4141210,5870,5870,5870,5870,0
20241227,101200,4141210,5870,5870,5870,5870,0
20241227,101100,4141210,5870,5870,5870,5870,0
20241227,101000,4141210,5870,5870,5870,5870,0
20241227,100900,4141210,5870,5870,5870,5870,0
20241227,100800,4141210,5870,5870,5870,5870,0
20241227,100700,4141210,5870,5870,5870,5870,0
20241227,100600,4141210,5870,5870,5870,5870,0
20241227,100500,4141210,5870,5870,5870,5870,0
20241227,100400,4141210,5870,5870,5870,5870,0
20241227,100300,4141210,5870,5870,5870,5870,0
20241227,100200,4141210,5870,5870,5870,5870,0
20241227,100100,4141210,5870,5870,5870,5870,0
20241227,100000,4141210,5870,5870,5870,5870,0
20241227,095900,4141210,5870,5870,5870,5870,0
20241227,095800,4141210,5870,5870,5870,5870,0
20241227,095700,4141210,5870,5870,5870,5870,0
20241227,095600,4141210,5870,5870,5870,5870,0
20241227,095500,4141210,5870,5870,5870,5870,7
20241227,095400,4100120,5810,5810,5810,5810,60
20241227,095300,3751520,5800,5830,5830,5800,150
20241227,095200,2878580,5820,5820,5830,5820,297
20241227,095100,1150020,5820,5820,5820,5820,0
20241227,095000,1150020,5820,5820,5820,5820,0
20241227,094900,1150020,5820,5820,5820,5820,0
20241227,094800,1150020,5820,5820,5820,5820,0
20241227,094700,1150020,5820,5820,5820,5820,0
20241227,094600,1150020,5820,5820,5820,5820,2
20241227,094500,1138380,5820,5820,5820,5820,0
20241227,094400,1138380,5820,5820,5820,5820,2
20241227,094300,1126740,5790,5790,5790,5790,0
20241227,094200,1126740,5790,5790,5790,5790,0
20241227,094100,1126740,5790,5790,5790,5790,0
20241227,094000,1126740,5790,5790,5790,5790,0
20241227,093900,1126740,5790,5790,5790,5790,0
20241227,093800,1126740,5790,5820,5820,5790,2
20241227,093700,1115130,5820,5820,5820,5820,0
20241227,093600,1115130,5820,5820,5820,5820,0
20241227,093500,1115130,5820,5820,5820,5820,0
20241227,093400,1115130,5820,5820,5820,5820,0
20241227,093300,1115130,5820,5820,5820,5820,1
20241227,093200,1109310,5820,5820,5820,5820,0
20241227,093100,1109310,5820,5820,5820,5820,0
20241227,093000,1109310,5820,5820,5820,5820,0
20241227,092900,1109310,5820,5820,5820,5820,0
20241227,092800,1109310,5820,5820,5820,5820,0
20241227,092700,1109310,5820,5820,5820,5820,0
20241227,092600,1109310,5820,5820,5820,5820,0
20241227,092500,1109310,5820,5820,5820,5820,0
20241227,092400,1109310,5820,5820,5820,5820,0
20241227,092300,1109310,5820,5820,5820,5820,0
20241227,092200,1109310,5820,5820,5820,5820,0
20241227,092100,1109310,5820,5820,5820,5820,0
20241227,092000,1109310,5820,5820,5820,5820,0
20241227,091900,1109310,5820,5820,5820,5820,1
20241227,091800,1103490,5770,5770,5770,5770,0
20241227,091700,1103490,5770,5770,5770,5770,0
20241227,091600,1103490,5770,5770,5770,5770,0
20241227,091500,1103490,5770,5780,5780,5770,21
20241227,091400,982310,5780,5780,5780,5780,39
20241227,091300,756890,5820,5820,5820,5820,0
20241227,091200,756890,5820,5820,5820,5820,0
20241227,091100,756890,5820,5820,5820,5820,0
20241227,091000,756890,5820,5820,5820,5820,0
20241227,090900,756890,5820,5820,5820,5820,0
20241227,090800,756890,5820,5820,5820,5820,0
20241227,090700,756890,5820,5820,5820,5820,0
20241227,090600,756890,5820,5820,5820,5820,2
20241227,090500,745250,5790,5800,5800,5790,17
20241227,090400,646810,5800,5800,5800,5800,17
20241227,090300,548210,5810,5840,5840,5810,54
20241227,090200,233650,5890,5890,5890,5890,0
20241227,090100,233650,5890,5890,5890,5890,0
20241227,090000,233650,5890,5840,5890,5840,40