KissMeData/036420/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,192000,343759460,8690,8690,8690,8690,629
20241227,191900,343759460,8690,8690,8690,8690,0
20241227,191800,343759460,8690,8690,8690,8690,0
20241227,191700,343759460,8690,8690,8690,8690,0
20241227,191600,343759460,8690,8690,8690,8690,0
20241227,191500,343759460,8690,8690,8690,8690,0
20241227,191400,343759460,8690,8690,8690,8690,0
20241227,191300,343759460,8690,8690,8690,8690,0
20241227,191200,343759460,8690,8690,8690,8690,0
20241227,191100,343759460,8690,8690,8690,8690,0
20241227,191000,343759460,8690,8690,8690,8690,0
20241227,190900,343759460,8690,8690,8690,8690,0
20241227,190800,343759460,8690,8690,8690,8690,0
20241227,190700,343759460,8690,8690,8690,8690,0
20241227,190600,343759460,8690,8690,8690,8690,0
20241227,190500,343759460,8690,8690,8690,8690,0
20241227,190400,343759460,8690,8690,8690,8690,0
20241227,190300,343759460,8690,8690,8690,8690,0
20241227,190200,343759460,8690,8690,8690,8690,0
20241227,190100,343759460,8690,8690,8690,8690,0
20241227,190000,343759460,8690,8690,8690,8690,0
20241227,185900,343759460,8690,8690,8690,8690,0
20241227,185800,343759460,8690,8690,8690,8690,0
20241227,185700,343759460,8690,8690,8690,8690,0
20241227,185600,343759460,8690,8690,8690,8690,0
20241227,185500,343759460,8690,8690,8690,8690,0
20241227,185400,343759460,8690,8690,8690,8690,0
20241227,185300,343759460,8690,8690,8690,8690,0
20241227,185200,343759460,8690,8690,8690,8690,0
20241227,185100,343759460,8690,8690,8690,8690,0
20241227,185000,343759460,8690,8690,8690,8690,629
20241227,184900,343759460,8690,8690,8690,8690,0
20241227,184800,343759460,8690,8690,8690,8690,0
20241227,184700,343759460,8690,8690,8690,8690,0
20241227,184600,343759460,8690,8690,8690,8690,0
20241227,184500,343759460,8690,8690,8690,8690,0
20241227,184400,343759460,8690,8690,8690,8690,0
20241227,184300,343759460,8690,8690,8690,8690,0
20241227,184200,343759460,8690,8690,8690,8690,0
20241227,184100,343759460,8690,8690,8690,8690,0
20241227,184000,343759460,8690,8690,8690,8690,0
20241227,183900,343759460,8690,8690,8690,8690,0
20241227,183800,343759460,8690,8690,8690,8690,0
20241227,183700,343759460,8690,8690,8690,8690,0
20241227,183600,343759460,8690,8690,8690,8690,0
20241227,183500,343759460,8690,8690,8690,8690,0
20241227,183400,343759460,8690,8690,8690,8690,0
20241227,183300,343759460,8690,8690,8690,8690,0
20241227,183200,343759460,8690,8690,8690,8690,0
20241227,183100,343759460,8690,8690,8690,8690,0
20241227,183000,343759460,8690,8690,8690,8690,0
20241227,182900,343759460,8690,8690,8690,8690,0
20241227,182800,343759460,8690,8690,8690,8690,0
20241227,182700,343759460,8690,8690,8690,8690,0
20241227,182600,343759460,8690,8690,8690,8690,0
20241227,182500,343759460,8690,8690,8690,8690,0
20241227,182400,343759460,8690,8690,8690,8690,0
20241227,182300,343759460,8690,8690,8690,8690,0
20241227,182200,343759460,8690,8690,8690,8690,0
20241227,182100,343759460,8690,8690,8690,8690,0
20241227,182000,343759460,8690,8690,8690,8690,629
20241227,181900,343759460,8690,8690,8690,8690,0
20241227,181800,343759460,8690,8690,8690,8690,0
20241227,181700,343759460,8690,8690,8690,8690,0
20241227,181600,343759460,8690,8690,8690,8690,0
20241227,181500,343759460,8690,8690,8690,8690,0
20241227,181400,343759460,8690,8690,8690,8690,0
20241227,181300,343759460,8690,8690,8690,8690,0
20241227,181200,343759460,8690,8690,8690,8690,0
20241227,181100,343759460,8690,8690,8690,8690,0
20241227,181000,343759460,8690,8690,8690,8690,0
20241227,180900,343759460,8690,8690,8690,8690,0
20241227,180800,343759460,8690,8690,8690,8690,0
20241227,180700,343759460,8690,8690,8690,8690,0
20241227,180600,343759460,8690,8690,8690,8690,0
20241227,180500,343759460,8690,8690,8690,8690,0
20241227,180400,343759460,8690,8690,8690,8690,0
20241227,180300,343759460,8690,8690,8690,8690,0
20241227,180200,343759460,8690,8690,8690,8690,0
20241227,180100,343759460,8690,8690,8690,8690,0
20241227,180000,343759460,8690,8690,8690,8690,0
20241227,175900,343759460,8690,8690,8690,8690,0
20241227,175800,343759460,8690,8690,8690,8690,0
20241227,175700,343759460,8690,8690,8690,8690,0
20241227,175600,343759460,8690,8690,8690,8690,0
20241227,175500,343759460,8690,8690,8690,8690,0
20241227,175400,343759460,8690,8690,8690,8690,0
20241227,175300,343759460,8690,8690,8690,8690,0
20241227,175200,343759460,8690,8690,8690,8690,0
20241227,175100,343759460,8690,8690,8690,8690,0
20241227,175000,343759460,8690,8690,8690,8690,629
20241227,174900,343759460,8690,8690,8690,8690,0
20241227,174800,343759460,8690,8690,8690,8690,0
20241227,174700,343759460,8690,8690,8690,8690,0
20241227,174600,343759460,8690,8690,8690,8690,0
20241227,174500,343759460,8690,8690,8690,8690,0
20241227,174400,343759460,8690,8690,8690,8690,0
20241227,174300,343759460,8690,8690,8690,8690,0
20241227,174200,343759460,8690,8690,8690,8690,0
20241227,174100,343759460,8690,8690,8690,8690,0
20241227,174000,343759460,8690,8690,8690,8690,0
20241227,173900,343759460,8690,8690,8690,8690,0
20241227,173800,343759460,8690,8690,8690,8690,0
20241227,173700,343759460,8690,8690,8690,8690,0
20241227,173600,343759460,8690,8690,8690,8690,0
20241227,173500,343759460,8690,8690,8690,8690,0
20241227,173400,343759460,8690,8690,8690,8690,0
20241227,173300,343759460,8690,8690,8690,8690,0
20241227,173200,343759460,8690,8690,8690,8690,0
20241227,173100,343759460,8690,8690,8690,8690,0
20241227,173000,343759460,8690,8690,8690,8690,0
20241227,172900,343759460,8690,8690,8690,8690,0
20241227,172800,343759460,8690,8690,8690,8690,0
20241227,172700,343759460,8690,8690,8690,8690,0
20241227,172600,343759460,8690,8690,8690,8690,0
20241227,172500,343759460,8690,8690,8690,8690,0
20241227,172400,343759460,8690,8690,8690,8690,0
20241227,172300,343759460,8690,8690,8690,8690,0
20241227,172200,343759460,8690,8690,8690,8690,0
20241227,172100,343759460,8690,8690,8690,8690,0
20241227,172000,343759460,8690,8690,8690,8690,629
20241227,171900,343759460,8690,8690,8690,8690,0
20241227,171800,343759460,8690,8690,8690,8690,0
20241227,171700,343759460,8690,8690,8690,8690,0
20241227,171600,343759460,8690,8690,8690,8690,0
20241227,171500,343759460,8690,8690,8690,8690,0
20241227,171400,343759460,8690,8690,8690,8690,0
20241227,171300,343759460,8690,8690,8690,8690,0
20241227,171200,343759460,8690,8690,8690,8690,0
20241227,171100,343759460,8690,8690,8690,8690,0
20241227,171000,343759460,8690,8690,8690,8690,0
20241227,170900,343759460,8690,8690,8690,8690,0
20241227,170800,343759460,8690,8690,8690,8690,0
20241227,170700,343759460,8690,8690,8690,8690,0
20241227,170600,343759460,8690,8690,8690,8690,0
20241227,170500,343759460,8690,8690,8690,8690,0
20241227,170400,343759460,8690,8690,8690,8690,0
20241227,170300,343759460,8690,8690,8690,8690,0
20241227,170200,343759460,8690,8690,8690,8690,0
20241227,170100,343759460,8690,8690,8690,8690,0
20241227,170000,343759460,8690,8690,8690,8690,0
20241227,165900,343759460,8690,8690,8690,8690,0
20241227,165800,343759460,8690,8690,8690,8690,0
20241227,165700,343759460,8690,8690,8690,8690,0
20241227,165600,343759460,8690,8690,8690,8690,0
20241227,165500,343759460,8690,8690,8690,8690,0
20241227,165400,343759460,8690,8690,8690,8690,0
20241227,165300,343759460,8690,8690,8690,8690,0
20241227,165200,343759460,8690,8690,8690,8690,0
20241227,165100,343759460,8690,8690,8690,8690,0
20241227,165000,343759460,8690,8690,8690,8690,629
20241227,164900,343759460,8690,8690,8690,8690,0
20241227,164800,343759460,8690,8690,8690,8690,0
20241227,164700,343759460,8690,8690,8690,8690,0
20241227,164600,343759460,8690,8690,8690,8690,0
20241227,164500,343759460,8690,8690,8690,8690,0
20241227,164400,343759460,8690,8690,8690,8690,0
20241227,164300,343759460,8690,8690,8690,8690,0
20241227,164200,343759460,8690,8690,8690,8690,0
20241227,164100,343759460,8690,8690,8690,8690,0
20241227,164000,343759460,8690,8690,8690,8690,0
20241227,163900,343759460,8690,8690,8690,8690,0
20241227,163800,343759460,8690,8690,8690,8690,0
20241227,163700,343759460,8690,8690,8690,8690,0
20241227,163600,343759460,8690,8690,8690,8690,0
20241227,163500,343759460,8690,8690,8690,8690,0
20241227,163400,343759460,8690,8690,8690,8690,0
20241227,163300,343759460,8690,8690,8690,8690,0
20241227,163200,343759460,8690,8690,8690,8690,0
20241227,163100,343759460,8690,8690,8690,8690,0
20241227,163000,343759460,8690,8690,8690,8690,0
20241227,162900,343759460,8690,8690,8690,8690,0
20241227,162800,343759460,8690,8690,8690,8690,0
20241227,162700,343759460,8690,8690,8690,8690,0
20241227,162600,343759460,8690,8690,8690,8690,0
20241227,162500,343759460,8690,8690,8690,8690,0
20241227,162400,343759460,8690,8690,8690,8690,0
20241227,162300,343759460,8690,8690,8690,8690,0
20241227,162200,343759460,8690,8690,8690,8690,0
20241227,162100,343759460,8690,8690,8690,8690,0
20241227,162000,343759460,8690,8690,8690,8690,629
20241227,161900,343759460,8690,8690,8690,8690,0
20241227,161800,343759460,8690,8690,8690,8690,0
20241227,161700,343759460,8690,8690,8690,8690,0
20241227,161600,343759460,8690,8690,8690,8690,0
20241227,161500,343759460,8690,8690,8690,8690,0
20241227,161400,343759460,8690,8690,8690,8690,0
20241227,161300,343759460,8690,8690,8690,8690,0
20241227,161200,343759460,8690,8690,8690,8690,0
20241227,161100,343759460,8690,8690,8690,8690,0
20241227,161000,343759460,8690,8690,8690,8690,0
20241227,160900,343759460,8690,8690,8690,8690,0
20241227,160800,343759460,8690,8690,8690,8690,0
20241227,160700,343759460,8690,8690,8690,8690,0
20241227,160600,343759460,8690,8690,8690,8690,0
20241227,160500,343759460,8690,8690,8690,8690,0
20241227,160400,343759460,8690,8690,8690,8690,0
20241227,160300,343759460,8690,8690,8690,8690,0
20241227,160200,343759460,8690,8690,8690,8690,0
20241227,160100,343759460,8690,8690,8690,8690,0
20241227,160000,343759460,8690,8690,8690,8690,0
20241227,155900,343759460,8690,8690,8690,8690,0
20241227,155800,343759460,8690,8690,8690,8690,0
20241227,155700,343759460,8690,8690,8690,8690,0
20241227,155600,343759460,8690,8690,8690,8690,0
20241227,155500,343759460,8690,8690,8690,8690,0
20241227,155400,343759460,8690,8690,8690,8690,0
20241227,155300,343759460,8690,8690,8690,8690,0
20241227,155200,343759460,8690,8690,8690,8690,0
20241227,155100,343759460,8690,8690,8690,8690,0
20241227,155000,343759460,8690,8690,8690,8690,629
20241227,154900,343759460,8690,8690,8690,8690,0
20241227,154800,343759460,8690,8690,8690,8690,0
20241227,154700,343759460,8690,8690,8690,8690,0
20241227,154600,343759460,8690,8690,8690,8690,0
20241227,154500,343759460,8690,8690,8690,8690,0
20241227,154400,343759460,8690,8690,8690,8690,0
20241227,154300,343759460,8690,8690,8690,8690,0
20241227,154200,343759460,8690,8690,8690,8690,0
20241227,154100,343759460,8690,8690,8690,8690,0
20241227,154000,343759460,8690,8690,8690,8690,0
20241227,153900,343759460,8690,8690,8690,8690,0
20241227,153800,343759460,8690,8690,8690,8690,0
20241227,153700,343759460,8690,8690,8690,8690,0
20241227,153600,343759460,8690,8690,8690,8690,0
20241227,153500,343759460,8690,8690,8690,8690,0
20241227,153400,343759460,8690,8690,8690,8690,0
20241227,153300,343759460,8690,8690,8690,8690,0
20241227,153200,343759460,8690,8690,8690,8690,0
20241227,153100,343759460,8690,8690,8690,8690,0
20241227,153000,343759460,8690,8690,8690,8690,629
20241227,152900,338293450,8650,8650,8650,8650,0
20241227,152800,338293450,8650,8650,8650,8650,0
20241227,152700,338293450,8650,8650,8650,8650,0
20241227,152600,338293450,8650,8650,8650,8650,0
20241227,152500,338293450,8650,8650,8650,8650,0
20241227,152400,338293450,8650,8650,8650,8650,0
20241227,152300,338293450,8650,8650,8650,8650,0
20241227,152200,338293450,8650,8650,8650,8650,0
20241227,152100,338293450,8650,8650,8650,8650,0
20241227,152000,338293450,8650,8650,8650,8650,0
20241227,151900,338293450,8650,8660,8680,8650,105
20241227,151800,337384230,8680,8660,8680,8660,17
20241227,151700,337236970,8650,8650,8650,8650,0
20241227,151600,337236970,8650,8660,8660,8650,220
20241227,151500,335333320,8680,8690,8690,8680,4
20241227,151400,335298590,8660,8680,8680,8660,221
20241227,151300,333382350,8690,8680,8690,8680,15
20241227,151200,333252090,8690,8720,8720,8690,12
20241227,151100,333147780,8680,8720,8720,8680,24
20241227,151000,332939350,8720,8720,8720,8720,1
20241227,150900,332930630,8700,8700,8700,8700,0
20241227,150800,332930630,8700,8710,8710,8700,31
20241227,150700,332660830,8730,8720,8730,8720,11
20241227,150600,332564810,8700,8700,8700,8700,55
20241227,150500,332086310,8730,8730,8730,8730,1
20241227,150400,332077580,8700,8730,8730,8700,2349
20241227,150300,311571280,8730,8730,8730,8730,2
20241227,150200,311553820,8690,8700,8700,8690,12
20241227,150100,311449440,8700,8690,8700,8690,223
20241227,150000,309511540,8690,8690,8690,8690,2
20241227,145900,309494160,8690,8690,8690,8690,6
20241227,145800,309442020,8680,8680,8680,8680,216
20241227,145700,307567140,8680,8680,8680,8680,1
20241227,145600,307558460,8660,8660,8660,8660,0
20241227,145500,307558460,8660,8660,8660,8660,0
20241227,145400,307558460,8660,8660,8660,8660,6
20241227,145300,307506500,8660,8650,8660,8650,153
20241227,145200,306182740,8650,8650,8650,8650,11
20241227,145100,306087590,8650,8650,8650,8650,0
20241227,145000,306087590,8650,8660,8660,8650,534
20241227,144900,301463190,8650,8660,8660,8650,123
20241227,144800,300398310,8660,8660,8660,8660,0
20241227,144700,300398310,8660,8660,8660,8660,469
20241227,144600,296336770,8640,8640,8640,8640,0
20241227,144500,296336770,8640,8660,8660,8640,128
20241227,144400,295228550,8640,8640,8640,8640,1
20241227,144300,295219910,8640,8640,8640,8640,2
20241227,144200,295202630,8650,8640,8650,8640,11
20241227,144100,295107540,8650,8650,8650,8650,0
20241227,144000,295107540,8650,8650,8650,8650,20
20241227,143900,294934540,8650,8650,8650,8650,0
20241227,143800,294934540,8650,8650,8650,8650,26
20241227,143700,294709640,8650,8660,8660,8650,18
20241227,143600,294553770,8650,8650,8650,8650,0
20241227,143500,294553770,8650,8650,8650,8650,0
20241227,143400,294553770,8650,8650,8650,8650,0
20241227,143300,294553770,8650,8650,8650,8650,0
20241227,143200,294553770,8650,8650,8650,8650,0
20241227,143100,294553770,8650,8650,8650,8650,7
20241227,143000,294493220,8650,8650,8650,8650,13
20241227,142900,294380770,8650,8650,8650,8650,50
20241227,142800,293948270,8650,8650,8650,8650,0
20241227,142700,293948270,8650,8650,8660,8650,55
20241227,142600,293472410,8650,8650,8650,8650,26
20241227,142500,293247510,8660,8660,8660,8660,12
20241227,142400,293143590,8660,8660,8660,8660,0
20241227,142300,293143590,8660,8660,8660,8660,0
20241227,142200,293143590,8660,8660,8660,8660,1
20241227,142100,293134930,8660,8660,8660,8660,14
20241227,142000,293013690,8680,8680,8680,8680,10
20241227,141900,292926890,8680,8680,8680,8680,3
20241227,141800,292900850,8680,8670,8680,8670,166
20241227,141700,291460880,8660,8660,8660,8660,0
20241227,141600,291460880,8660,8650,8660,8630,206
20241227,141500,289679260,8650,8650,8650,8650,0
20241227,141400,289679260,8650,8650,8650,8650,0
20241227,141300,289679260,8650,8650,8650,8650,0
20241227,141200,289679260,8650,8660,8660,8650,196
20241227,141100,287982860,8660,8660,8660,8660,27
20241227,141000,287749040,8650,8650,8650,8650,0
20241227,140900,287749040,8650,8650,8650,8650,0
20241227,140800,287749040,8650,8650,8650,8650,149
20241227,140700,286460190,8650,8650,8650,8650,30
20241227,140600,286200690,8650,8650,8650,8650,0
20241227,140500,286200690,8650,8650,8650,8650,0
20241227,140400,286200690,8650,8650,8650,8650,0
20241227,140300,286200690,8650,8650,8650,8650,0
20241227,140200,286200690,8650,8650,8650,8650,0
20241227,140100,286200690,8650,8640,8650,8640,26
20241227,140000,285976040,8640,8640,8640,8640,5
20241227,135900,285932840,8640,8640,8640,8640,0
20241227,135800,285932840,8640,8640,8640,8640,20
20241227,135700,285760040,8640,8640,8640,8640,0
20241227,135600,285760040,8640,8650,8650,8640,32
20241227,135500,285483530,8640,8640,8640,8640,4
20241227,135400,285448970,8650,8650,8650,8650,0
20241227,135300,285448970,8650,8650,8650,8650,0
20241227,135200,285448970,8650,8650,8650,8650,3
20241227,135100,285423020,8660,8650,8660,8650,65
20241227,135000,284860640,8660,8660,8660,8660,0
20241227,134900,284860640,8660,8660,8660,8660,0
20241227,134800,284860640,8660,8660,8660,8660,0
20241227,134700,284860640,8660,8660,8660,8660,13
20241227,134600,284748060,8640,8660,8660,8640,499
20241227,134500,280436580,8660,8660,8660,8660,0
20241227,134400,280436580,8660,8650,8660,8650,2
20241227,134300,280419270,8650,8650,8650,8650,110
20241227,134200,279467770,8660,8660,8660,8660,0
20241227,134100,279467770,8660,8660,8660,8660,81
20241227,134000,278766310,8660,8660,8660,8660,0
20241227,133900,278766310,8660,8660,8660,8660,0
20241227,133800,278766310,8660,8660,8660,8660,0
20241227,133700,278766310,8660,8660,8660,8660,0
20241227,133600,278766310,8660,8660,8660,8660,79
20241227,133500,278082170,8660,8660,8660,8660,0
20241227,133400,278082170,8660,8660,8660,8660,0
20241227,133300,278082170,8660,8660,8660,8660,0
20241227,133200,278082170,8660,8660,8660,8660,0
20241227,133100,278082170,8660,8660,8660,8660,0
20241227,133000,278082170,8660,8660,8660,8660,0
20241227,132900,278082170,8660,8660,8660,8660,0
20241227,132800,278082170,8660,8660,8660,8660,0
20241227,132700,278082170,8660,8660,8660,8660,0
20241227,132600,278082170,8660,8660,8660,8660,57
20241227,132500,277588550,8660,8660,8660,8660,2
20241227,132400,277571230,8660,8660,8660,8660,5
20241227,132300,277527930,8660,8640,8660,8640,80
20241227,132200,276835930,8650,8650,8650,8650,0
20241227,132100,276835930,8650,8640,8650,8640,61
20241227,132000,276308870,8640,8640,8640,8640,0
20241227,131900,276308870,8640,8640,8640,8640,0
20241227,131800,276308870,8640,8640,8640,8640,0
20241227,131700,276308870,8640,8640,8640,8640,0
20241227,131600,276308870,8640,8640,8640,8640,2
20241227,131500,276291590,8640,8640,8640,8640,12
20241227,131400,276187910,8650,8650,8650,8650,0
20241227,131300,276187910,8650,8650,8650,8650,0
20241227,131200,276187910,8650,8650,8650,8650,0
20241227,131100,276187910,8650,8650,8650,8650,28
20241227,131000,275945710,8630,8630,8630,8630,0
20241227,130900,275945710,8630,8640,8640,8630,50
20241227,130800,275514010,8650,8650,8650,8650,25
20241227,130700,275297760,8650,8650,8650,8650,11
20241227,130600,275202610,8680,8640,8680,8640,208
20241227,130500,273405370,8650,8650,8650,8650,0
20241227,130400,273405370,8650,8650,8650,8650,66
20241227,130300,272834470,8680,8680,8680,8680,0
20241227,130200,272834470,8680,8680,8680,8680,1
20241227,130100,272825790,8680,8680,8680,8680,100
20241227,130000,271957790,8680,8680,8680,8680,4
20241227,125900,271923070,8680,8650,8680,8650,17
20241227,125800,271775990,8680,8680,8680,8680,400
20241227,125700,268303990,8650,8650,8650,8650,0
20241227,125600,268303990,8650,8650,8650,8650,0
20241227,125500,268303990,8650,8650,8650,8650,0
20241227,125400,268303990,8650,8650,8650,8650,5
20241227,125300,268260740,8650,8660,8660,8650,140
20241227,125200,267049540,8660,8670,8670,8660,37
20241227,125100,266729020,8670,8670,8670,8670,0
20241227,125000,266729020,8670,8670,8670,8670,0
20241227,124900,266729020,8670,8670,8670,8670,118
20241227,124800,265705960,8670,8670,8670,8670,24
20241227,124700,265497880,8670,8680,8680,8670,395
20241227,124600,262073200,8670,8670,8670,8670,108
20241227,124500,261136840,8670,8670,8670,8670,11
20241227,124400,261041470,8670,8650,8670,8650,21
20241227,124300,260859620,8640,8640,8640,8640,0
20241227,124200,260859620,8640,8640,8640,8640,0
20241227,124100,260859620,8640,8640,8640,8640,0
20241227,124000,260859620,8640,8640,8640,8640,55
20241227,123900,260384420,8680,8650,8680,8640,183
20241227,123800,258802760,8650,8650,8650,8650,10
20241227,123700,258716260,8680,8650,8680,8640,66
20241227,123600,258145930,8660,8660,8660,8660,11
20241227,123500,258050670,8680,8680,8680,8680,0
20241227,123400,258050670,8680,8680,8680,8680,0
20241227,123300,258050670,8680,8680,8680,8680,5
20241227,123200,258007270,8680,8680,8680,8680,1
20241227,123100,257998590,8630,8630,8630,8630,0
20241227,123000,257998590,8630,8640,8640,8630,457
20241227,122900,254053220,8640,8640,8640,8640,0
20241227,122800,254053220,8640,8640,8640,8640,10
20241227,122700,253966820,8630,8670,8670,8630,467
20241227,122600,249931240,8680,8680,8680,8680,0
20241227,122500,249931240,8680,8680,8680,8680,499
20241227,122400,245599920,8650,8650,8650,8650,0
20241227,122300,245599920,8650,8650,8650,8650,70
20241227,122200,244994420,8690,8690,8690,8690,0
20241227,122100,244994420,8690,8690,8690,8690,0
20241227,122000,244994420,8690,8690,8690,8690,30
20241227,121900,244733720,8690,8690,8690,8690,0
20241227,121800,244733720,8690,8680,8690,8680,100
20241227,121700,243864730,8630,8640,8640,8630,162
20241227,121600,242466570,8630,8630,8630,8630,60
20241227,121500,241948770,8630,8640,8640,8630,76
20241227,121400,241292390,8690,8680,8690,8680,24
20241227,121300,241083860,8680,8680,8680,8680,0
20241227,121200,241083860,8680,8680,8680,8680,0
20241227,121100,241083860,8680,8680,8680,8680,0
20241227,121000,241083860,8680,8680,8680,8680,0
20241227,120900,241083860,8680,8680,8680,8680,0
20241227,120800,241083860,8680,8640,8680,8620,690
20241227,120700,235102320,8680,8650,8680,8650,11
20241227,120600,235007140,8650,8640,8650,8640,399
20241227,120500,231559270,8640,8640,8640,8640,109
20241227,120400,230617510,8650,8660,8660,8650,592
20241227,120300,225496700,8660,8670,8670,8660,51
20241227,120200,225055000,8660,8660,8660,8660,0
20241227,120100,225055000,8660,8700,8700,8660,2
20241227,120000,225037640,8660,8660,8660,8660,0
20241227,115900,225037640,8660,8690,8690,8660,338
20241227,115800,222108550,8690,8690,8690,8690,4
20241227,115700,222073790,8690,8690,8690,8690,6
20241227,115600,222021650,8690,8690,8690,8690,30
20241227,115500,221760950,8690,8680,8690,8680,21
20241227,115400,221578470,8690,8690,8690,8690,4
20241227,115300,221543710,8690,8690,8690,8690,45
20241227,115200,221152660,8730,8720,8730,8720,10
20241227,115100,221065430,8700,8730,8730,8690,112
20241227,115000,220091070,8740,8740,8740,8740,0
20241227,114900,220091070,8740,8740,8740,8740,0
20241227,114800,220091070,8740,8740,8740,8740,0
20241227,114700,220091070,8740,8740,8740,8740,100
20241227,114600,219217070,8740,8740,8740,8740,95
20241227,114500,218386770,8740,8740,8740,8740,1
20241227,114400,218378030,8740,8740,8740,8740,0
20241227,114300,218378030,8740,8740,8740,8740,4
20241227,114200,218343070,8740,8740,8740,8740,1
20241227,114100,218334330,8740,8740,8740,8740,5
20241227,114000,218290630,8690,8690,8690,8690,59
20241227,113900,217777920,8690,8690,8690,8690,30
20241227,113800,217517220,8690,8690,8690,8690,1
20241227,113700,217508530,8690,8690,8690,8650,1162
20241227,113600,207443340,8680,8700,8700,8680,561
20241227,113500,202567870,8690,8690,8690,8690,0
20241227,113400,202567870,8690,8710,8710,8690,170
20241227,113300,201089930,8740,8740,8740,8740,10
20241227,113200,201002530,8740,8740,8740,8740,50
20241227,113100,200565530,8740,8740,8740,8740,20
20241227,113000,200390730,8740,8740,8740,8740,5
20241227,112900,200347030,8740,8740,8740,8740,10
20241227,112800,200259630,8740,8740,8740,8740,10
20241227,112700,200172230,8690,8690,8690,8690,0
20241227,112600,200172230,8690,8700,8700,8690,70
20241227,112500,199563290,8700,8710,8710,8700,1139
20241227,112400,189653420,8720,8740,8740,8720,36
20241227,112300,189339300,8750,8750,8750,8750,1
20241227,112200,189330550,8750,8750,8750,8750,0
20241227,112100,189330550,8750,8750,8750,8750,2
20241227,112000,189313050,8720,8740,8740,8720,100
20241227,111900,188441020,8720,8750,8750,8720,63
20241227,111800,187891270,8750,8730,8750,8730,190
20241227,111700,186228820,8740,8750,8750,8740,101
20241227,111600,185345080,8750,8750,8750,8750,37
20241227,111500,185021330,8750,8750,8750,8750,1
20241227,111400,185012580,8750,8760,8760,8750,4
20241227,111300,184977560,8760,8760,8760,8760,152
20241227,111200,183646040,8760,8760,8760,8760,1
20241227,111100,183637280,8750,8750,8750,8750,315
20241227,111000,180881030,8710,8710,8710,8710,106
20241227,110900,179957770,8700,8700,8700,8700,0
20241227,110800,179957770,8700,8710,8710,8700,97
20241227,110700,179113540,8700,8720,8720,8700,1540
20241227,110600,165708070,8730,8770,8770,8730,342
20241227,110500,162718400,8760,8760,8760,8760,0
20241227,110400,162718400,8760,8760,8760,8760,0
20241227,110300,162718400,8760,8760,8760,8760,0
20241227,110200,162718400,8760,8760,8760,8760,4
20241227,110100,162683360,8770,8770,8770,8770,16
20241227,110000,162543040,8770,8770,8770,8770,0
20241227,105900,162543040,8770,8770,8770,8770,84
20241227,105800,161806360,8760,8760,8760,8740,9
20241227,105700,161727610,8740,8740,8740,8740,0
20241227,105600,161727610,8740,8740,8740,8740,0
20241227,105500,161727610,8740,8740,8740,8740,5
20241227,105400,161683910,8700,8750,8750,8700,1259
20241227,105300,150710850,8750,8790,8790,8750,2051
20241227,105200,132751570,8790,8790,8790,8790,0
20241227,105100,132751570,8790,8800,8800,8790,23
20241227,105000,132549270,8790,8790,8790,8790,109
20241227,104900,131591160,8790,8790,8790,8790,1
20241227,104800,131582370,8800,8790,8800,8790,29
20241227,104700,131327450,8790,8790,8790,8790,3
20241227,104600,131301080,8790,8790,8790,8790,1
20241227,104500,131292290,8760,8760,8760,8760,21
20241227,104400,131108330,8760,8770,8770,8760,279
20241227,104300,128664010,8760,8770,8770,8760,50
20241227,104200,128226000,8770,8780,8780,8760,612
20241227,104100,122860730,8790,8810,8810,8780,885
20241227,104000,115074940,8820,8830,8830,8820,20
20241227,103900,114898530,8820,8820,8820,8820,167
20241227,103800,113425590,8830,8830,8830,8830,0
20241227,103700,113425590,8830,8840,8840,8830,439
20241227,103600,109548450,8840,8860,8860,8840,198
20241227,103500,107795790,8870,8870,8870,8870,0
20241227,103400,107795790,8870,8890,8890,8860,203
20241227,103300,105997040,8860,8860,8860,8860,15
20241227,103200,105864140,8850,8850,8850,8850,1
20241227,103100,105855290,8850,8850,8850,8850,0
20241227,103000,105855290,8850,8850,8850,8850,44
20241227,102900,105465890,8850,8850,8850,8850,1
20241227,102800,105457040,8850,8850,8850,8850,46
20241227,102700,105049940,8850,8850,8850,8850,1
20241227,102600,105041090,8860,8850,8860,8840,438
20241227,102500,101166400,8860,8900,8900,8860,158
20241227,102400,99766300,8900,8900,8900,8900,0
20241227,102300,99766300,8900,8900,8900,8900,100
20241227,102200,98876300,8870,8900,8900,8870,63
20241227,102100,98317060,8900,8900,8900,8880,17
20241227,102000,98165880,8880,8890,8890,8880,11
20241227,101900,98068160,8900,8900,8900,8900,0
20241227,101800,98068160,8900,8900,8900,8900,11
20241227,101700,97970260,8900,8900,8900,8900,0
20241227,101600,97970260,8900,8900,8900,8900,1
20241227,101500,97961360,8890,8890,8890,8890,100
20241227,101400,97072360,8890,8890,8890,8890,6
20241227,101300,97019020,8890,8900,8900,8890,5
20241227,101200,96974560,8860,8880,8880,8860,28
20241227,101100,96726170,8890,8890,8890,8890,0
20241227,101000,96726170,8890,8900,8900,8890,16
20241227,100900,96583920,8900,8900,8900,8900,67
20241227,100800,95987620,8900,8900,8900,8900,2
20241227,100700,95969820,8900,8900,8900,8900,100
20241227,100600,95079820,8920,8920,8920,8920,0
20241227,100500,95079820,8920,8920,8920,8920,1
20241227,100400,95070900,8920,8920,8920,8920,1
20241227,100300,95061980,8930,8930,8930,8930,0
20241227,100200,95061980,8930,8930,8930,8930,1
20241227,100100,95053050,8930,8930,8930,8930,1
20241227,100000,95044120,8930,8930,8930,8930,0
20241227,095900,95044120,8930,8930,8930,8930,0
20241227,095800,95044120,8930,8930,8930,8930,0
20241227,095700,95044120,8930,8930,8930,8930,0
20241227,095600,95044120,8930,8920,8930,8920,12
20241227,095500,94937040,8920,8920,8920,8920,0
20241227,095400,94937040,8920,8910,8920,8910,33
20241227,095300,94642790,8910,8850,8910,8850,601
20241227,095200,89323440,8850,8850,8850,8850,110
20241227,095100,88349940,8850,8880,8880,8850,391
20241227,095000,84888180,8880,8880,8880,8880,7
20241227,094900,84826020,8880,8890,8890,8880,25
20241227,094800,84604010,8900,8900,8900,8900,1
20241227,094700,84595110,8900,8900,8900,8900,1
20241227,094600,84586210,8910,8880,8910,8880,70
20241227,094500,83964580,8890,8920,8920,8890,79
20241227,094400,83262010,8920,8920,8920,8920,51
20241227,094300,82807090,8920,8920,8920,8920,1
20241227,094200,82798170,8920,8920,8920,8920,0
20241227,094100,82798170,8920,8920,8920,8910,25
20241227,094000,82575350,8920,8920,8920,8920,0
20241227,093900,82575350,8920,8920,8920,8920,6
20241227,093800,82521830,8920,8920,8920,8920,4
20241227,093700,82486150,8920,8920,8920,8920,10
20241227,093600,82396950,8930,8930,8930,8930,0
20241227,093500,82396950,8930,8930,8930,8930,0
20241227,093400,82396950,8930,8930,8940,8930,76
20241227,093300,81718230,8940,8940,8940,8890,38
20241227,093200,81378560,8940,8940,8940,8940,51
20241227,093100,80922620,8940,8940,8940,8940,1
20241227,093000,80913680,8890,8900,8940,8890,74
20241227,092900,80255100,8890,8890,8890,8890,62
20241227,092800,79703920,8890,8880,8890,8870,592
20241227,092700,74446650,8880,8880,8880,8880,5
20241227,092600,74402250,8880,8880,8880,8880,612
20241227,092500,68967690,8840,8870,8870,8840,84
20241227,092400,68223180,8870,8860,8870,8860,31
20241227,092300,67948260,8870,8890,8890,8870,74
20241227,092200,67291520,8880,8880,8900,8880,28
20241227,092100,67042680,8880,8900,8900,8880,50
20241227,092000,66598240,8900,8860,8900,8860,832
20241227,091900,59226680,8860,8880,8880,8850,454
20241227,091800,55207040,8880,8890,8890,8880,314
20241227,091700,52417580,8890,8860,8890,8860,717
20241227,091600,46051270,8860,8850,8860,8850,27
20241227,091500,45812180,8850,8850,8850,8850,30
20241227,091400,45546680,8850,8850,8850,8850,676
20241227,091300,39564080,8850,8870,8870,8850,493
20241227,091200,35198650,8880,8880,8880,8880,208
20241227,091100,33351610,8870,8880,8880,8870,45
20241227,091000,32952430,8870,8870,8880,8870,283
20241227,090900,30442050,8880,8940,8940,8870,1329
20241227,090800,18630990,8980,8980,8980,8980,14
20241227,090700,18505270,8980,8930,8990,8930,36
20241227,090600,18182710,8930,8920,8930,8880,611
20241227,090500,12745110,8920,9000,9000,8920,603
20241227,090400,7362970,9000,9030,9070,8880,400
20241227,090300,3777430,9040,9110,9110,9040,297
20241227,090200,1086930,9110,9120,9120,9110,26
20241227,090100,850020,9140,9140,9140,9140,0
20241227,090000,850020,9140,9140,9140,9140,93