KissMeData/038500/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,192300,378818860,2970,2970,2970,2970,1185
20241227,192200,378818860,2970,2970,2970,2970,0
20241227,192100,378818860,2970,2970,2970,2970,0
20241227,192000,378818860,2970,2970,2970,2970,0
20241227,191900,378818860,2970,2970,2970,2970,0
20241227,191800,378818860,2970,2970,2970,2970,0
20241227,191700,378818860,2970,2970,2970,2970,0
20241227,191600,378818860,2970,2970,2970,2970,0
20241227,191500,378818860,2970,2970,2970,2970,0
20241227,191400,378818860,2970,2970,2970,2970,0
20241227,191300,378818860,2970,2970,2970,2970,0
20241227,191200,378818860,2970,2970,2970,2970,0
20241227,191100,378818860,2970,2970,2970,2970,0
20241227,191000,378818860,2970,2970,2970,2970,0
20241227,190900,378818860,2970,2970,2970,2970,0
20241227,190800,378818860,2970,2970,2970,2970,0
20241227,190700,378818860,2970,2970,2970,2970,0
20241227,190600,378818860,2970,2970,2970,2970,0
20241227,190500,378818860,2970,2970,2970,2970,0
20241227,190400,378818860,2970,2970,2970,2970,0
20241227,190300,378818860,2970,2970,2970,2970,0
20241227,190200,378818860,2970,2970,2970,2970,0
20241227,190100,378818860,2970,2970,2970,2970,0
20241227,190000,378818860,2970,2970,2970,2970,0
20241227,185900,378818860,2970,2970,2970,2970,0
20241227,185800,378818860,2970,2970,2970,2970,0
20241227,185700,378818860,2970,2970,2970,2970,0
20241227,185600,378818860,2970,2970,2970,2970,0
20241227,185500,378818860,2970,2970,2970,2970,0
20241227,185400,378818860,2970,2970,2970,2970,0
20241227,185300,378818860,2970,2970,2970,2970,1185
20241227,185200,378818860,2970,2970,2970,2970,0
20241227,185100,378818860,2970,2970,2970,2970,0
20241227,185000,378818860,2970,2970,2970,2970,0
20241227,184900,378818860,2970,2970,2970,2970,0
20241227,184800,378818860,2970,2970,2970,2970,0
20241227,184700,378818860,2970,2970,2970,2970,0
20241227,184600,378818860,2970,2970,2970,2970,0
20241227,184500,378818860,2970,2970,2970,2970,0
20241227,184400,378818860,2970,2970,2970,2970,0
20241227,184300,378818860,2970,2970,2970,2970,0
20241227,184200,378818860,2970,2970,2970,2970,0
20241227,184100,378818860,2970,2970,2970,2970,0
20241227,184000,378818860,2970,2970,2970,2970,0
20241227,183900,378818860,2970,2970,2970,2970,0
20241227,183800,378818860,2970,2970,2970,2970,0
20241227,183700,378818860,2970,2970,2970,2970,0
20241227,183600,378818860,2970,2970,2970,2970,0
20241227,183500,378818860,2970,2970,2970,2970,0
20241227,183400,378818860,2970,2970,2970,2970,0
20241227,183300,378818860,2970,2970,2970,2970,0
20241227,183200,378818860,2970,2970,2970,2970,0
20241227,183100,378818860,2970,2970,2970,2970,0
20241227,183000,378818860,2970,2970,2970,2970,0
20241227,182900,378818860,2970,2970,2970,2970,0
20241227,182800,378818860,2970,2970,2970,2970,0
20241227,182700,378818860,2970,2970,2970,2970,0
20241227,182600,378818860,2970,2970,2970,2970,0
20241227,182500,378818860,2970,2970,2970,2970,0
20241227,182400,378818860,2970,2970,2970,2970,0
20241227,182300,378818860,2970,2970,2970,2970,1185
20241227,182200,378818860,2970,2970,2970,2970,0
20241227,182100,378818860,2970,2970,2970,2970,0
20241227,182000,378818860,2970,2970,2970,2970,0
20241227,181900,378818860,2970,2970,2970,2970,0
20241227,181800,378818860,2970,2970,2970,2970,0
20241227,181700,378818860,2970,2970,2970,2970,0
20241227,181600,378818860,2970,2970,2970,2970,0
20241227,181500,378818860,2970,2970,2970,2970,0
20241227,181400,378818860,2970,2970,2970,2970,0
20241227,181300,378818860,2970,2970,2970,2970,0
20241227,181200,378818860,2970,2970,2970,2970,0
20241227,181100,378818860,2970,2970,2970,2970,0
20241227,181000,378818860,2970,2970,2970,2970,0
20241227,180900,378818860,2970,2970,2970,2970,0
20241227,180800,378818860,2970,2970,2970,2970,0
20241227,180700,378818860,2970,2970,2970,2970,0
20241227,180600,378818860,2970,2970,2970,2970,0
20241227,180500,378818860,2970,2970,2970,2970,0
20241227,180400,378818860,2970,2970,2970,2970,0
20241227,180300,378818860,2970,2970,2970,2970,0
20241227,180200,378818860,2970,2970,2970,2970,0
20241227,180100,378818860,2970,2970,2970,2970,0
20241227,180000,378818860,2970,2970,2970,2970,0
20241227,175900,378818860,2970,2970,2970,2970,0
20241227,175800,378818860,2970,2970,2970,2970,0
20241227,175700,378818860,2970,2970,2970,2970,0
20241227,175600,378818860,2970,2970,2970,2970,0
20241227,175500,378818860,2970,2970,2970,2970,0
20241227,175400,378818860,2970,2970,2970,2970,0
20241227,175300,378818860,2970,2970,2970,2970,1185
20241227,175200,378818860,2970,2970,2970,2970,0
20241227,175100,378818860,2970,2970,2970,2970,0
20241227,175000,378818860,2970,2970,2970,2970,0
20241227,174900,378818860,2970,2970,2970,2970,0
20241227,174800,378818860,2970,2970,2970,2970,0
20241227,174700,378818860,2970,2970,2970,2970,0
20241227,174600,378818860,2970,2970,2970,2970,0
20241227,174500,378818860,2970,2970,2970,2970,0
20241227,174400,378818860,2970,2970,2970,2970,0
20241227,174300,378818860,2970,2970,2970,2970,0
20241227,174200,378818860,2970,2970,2970,2970,0
20241227,174100,378818860,2970,2970,2970,2970,0
20241227,174000,378818860,2970,2970,2970,2970,0
20241227,173900,378818860,2970,2970,2970,2970,0
20241227,173800,378818860,2970,2970,2970,2970,0
20241227,173700,378818860,2970,2970,2970,2970,0
20241227,173600,378818860,2970,2970,2970,2970,0
20241227,173500,378818860,2970,2970,2970,2970,0
20241227,173400,378818860,2970,2970,2970,2970,0
20241227,173300,378818860,2970,2970,2970,2970,0
20241227,173200,378818860,2970,2970,2970,2970,0
20241227,173100,378818860,2970,2970,2970,2970,0
20241227,173000,378818860,2970,2970,2970,2970,0
20241227,172900,378818860,2970,2970,2970,2970,0
20241227,172800,378818860,2970,2970,2970,2970,0
20241227,172700,378818860,2970,2970,2970,2970,0
20241227,172600,378818860,2970,2970,2970,2970,0
20241227,172500,378818860,2970,2970,2970,2970,0
20241227,172400,378818860,2970,2970,2970,2970,0
20241227,172300,378818860,2970,2970,2970,2970,1185
20241227,172200,378818860,2970,2970,2970,2970,0
20241227,172100,378818860,2970,2970,2970,2970,0
20241227,172000,378818860,2970,2970,2970,2970,0
20241227,171900,378818860,2970,2970,2970,2970,0
20241227,171800,378818860,2970,2970,2970,2970,0
20241227,171700,378818860,2970,2970,2970,2970,0
20241227,171600,378818860,2970,2970,2970,2970,0
20241227,171500,378818860,2970,2970,2970,2970,0
20241227,171400,378818860,2970,2970,2970,2970,0
20241227,171300,378818860,2970,2970,2970,2970,0
20241227,171200,378818860,2970,2970,2970,2970,0
20241227,171100,378818860,2970,2970,2970,2970,0
20241227,171000,378818860,2970,2970,2970,2970,0
20241227,170900,378818860,2970,2970,2970,2970,0
20241227,170800,378818860,2970,2970,2970,2970,0
20241227,170700,378818860,2970,2970,2970,2970,0
20241227,170600,378818860,2970,2970,2970,2970,0
20241227,170500,378818860,2970,2970,2970,2970,0
20241227,170400,378818860,2970,2970,2970,2970,0
20241227,170300,378818860,2970,2970,2970,2970,0
20241227,170200,378818860,2970,2970,2970,2970,0
20241227,170100,378818860,2970,2970,2970,2970,0
20241227,170000,378818860,2970,2970,2970,2970,0
20241227,165900,378818860,2970,2970,2970,2970,0
20241227,165800,378818860,2970,2970,2970,2970,0
20241227,165700,378818860,2970,2970,2970,2970,0
20241227,165600,378818860,2970,2970,2970,2970,0
20241227,165500,378818860,2970,2970,2970,2970,0
20241227,165400,378818860,2970,2970,2970,2970,0
20241227,165300,378818860,2970,2970,2970,2970,1185
20241227,165200,378818860,2970,2970,2970,2970,0
20241227,165100,378818860,2970,2970,2970,2970,0
20241227,165000,378818860,2970,2970,2970,2970,0
20241227,164900,378818860,2970,2970,2970,2970,0
20241227,164800,378818860,2970,2970,2970,2970,0
20241227,164700,378818860,2970,2970,2970,2970,0
20241227,164600,378818860,2970,2970,2970,2970,0
20241227,164500,378818860,2970,2970,2970,2970,0
20241227,164400,378818860,2970,2970,2970,2970,0
20241227,164300,378818860,2970,2970,2970,2970,0
20241227,164200,378818860,2970,2970,2970,2970,0
20241227,164100,378818860,2970,2970,2970,2970,0
20241227,164000,378818860,2970,2970,2970,2970,0
20241227,163900,378818860,2970,2970,2970,2970,0
20241227,163800,378818860,2970,2970,2970,2970,0
20241227,163700,378818860,2970,2970,2970,2970,0
20241227,163600,378818860,2970,2970,2970,2970,0
20241227,163500,378818860,2970,2970,2970,2970,0
20241227,163400,378818860,2970,2970,2970,2970,0
20241227,163300,378818860,2970,2970,2970,2970,0
20241227,163200,378818860,2970,2970,2970,2970,0
20241227,163100,378818860,2970,2970,2970,2970,0
20241227,163000,378818860,2970,2970,2970,2970,0
20241227,162900,378818860,2970,2970,2970,2970,0
20241227,162800,378818860,2970,2970,2970,2970,0
20241227,162700,378818860,2970,2970,2970,2970,0
20241227,162600,378818860,2970,2970,2970,2970,0
20241227,162500,378818860,2970,2970,2970,2970,0
20241227,162400,378818860,2970,2970,2970,2970,0
20241227,162300,378818860,2970,2970,2970,2970,1185
20241227,162200,378818860,2970,2970,2970,2970,0
20241227,162100,378818860,2970,2970,2970,2970,0
20241227,162000,378818860,2970,2970,2970,2970,0
20241227,161900,378818860,2970,2970,2970,2970,0
20241227,161800,378818860,2970,2970,2970,2970,0
20241227,161700,378818860,2970,2970,2970,2970,0
20241227,161600,378818860,2970,2970,2970,2970,0
20241227,161500,378818860,2970,2970,2970,2970,0
20241227,161400,378818860,2970,2970,2970,2970,0
20241227,161300,378818860,2970,2970,2970,2970,0
20241227,161200,378818860,2970,2970,2970,2970,0
20241227,161100,378818860,2970,2970,2970,2970,0
20241227,161000,378818860,2970,2970,2970,2970,0
20241227,160900,378818860,2970,2970,2970,2970,0
20241227,160800,378818860,2970,2970,2970,2970,0
20241227,160700,378818860,2970,2970,2970,2970,0
20241227,160600,378818860,2970,2970,2970,2970,0
20241227,160500,378818860,2970,2970,2970,2970,0
20241227,160400,378818860,2970,2970,2970,2970,0
20241227,160300,378818860,2970,2970,2970,2970,0
20241227,160200,378818860,2970,2970,2970,2970,0
20241227,160100,378818860,2970,2970,2970,2970,0
20241227,160000,378818860,2970,2970,2970,2970,0
20241227,155900,378818860,2970,2970,2970,2970,0
20241227,155800,378818860,2970,2970,2970,2970,0
20241227,155700,378818860,2970,2970,2970,2970,0
20241227,155600,378818860,2970,2970,2970,2970,0
20241227,155500,378818860,2970,2970,2970,2970,0
20241227,155400,378818860,2970,2970,2970,2970,0
20241227,155300,378818860,2970,2970,2970,2970,1185
20241227,155200,378818860,2970,2970,2970,2970,0
20241227,155100,378818860,2970,2970,2970,2970,0
20241227,155000,378818860,2970,2970,2970,2970,0
20241227,154900,378818860,2970,2970,2970,2970,0
20241227,154800,378818860,2970,2970,2970,2970,0
20241227,154700,378818860,2970,2970,2970,2970,0
20241227,154600,378818860,2970,2970,2970,2970,0
20241227,154500,378818860,2970,2970,2970,2970,0
20241227,154400,378818860,2970,2970,2970,2970,0
20241227,154300,378818860,2970,2970,2970,2970,0
20241227,154200,378818860,2970,2970,2970,2970,0
20241227,154100,378818860,2970,2970,2970,2970,0
20241227,154000,378818860,2970,2970,2970,2970,0
20241227,153900,378818860,2970,2970,2970,2970,0
20241227,153800,378818860,2970,2970,2970,2970,0
20241227,153700,378818860,2970,2970,2970,2970,0
20241227,153600,378818860,2970,2970,2970,2970,0
20241227,153500,378818860,2970,2970,2970,2970,0
20241227,153400,378818860,2970,2970,2970,2970,0
20241227,153300,378818860,2970,2970,2970,2970,0
20241227,153200,378818860,2970,2970,2970,2970,0
20241227,153100,378818860,2970,2970,2970,2970,0
20241227,153000,378818860,2970,2970,2970,2970,1185
20241227,152900,375299410,2980,2980,2980,2980,0
20241227,152800,375299410,2980,2980,2980,2980,0
20241227,152700,375299410,2980,2980,2980,2980,0
20241227,152600,375299410,2980,2980,2980,2980,0
20241227,152500,375299410,2980,2980,2980,2980,0
20241227,152400,375299410,2980,2980,2980,2980,0
20241227,152300,375299410,2980,2980,2980,2980,0
20241227,152200,375299410,2980,2980,2980,2980,0
20241227,152100,375299410,2980,2980,2980,2980,0
20241227,152000,375299410,2980,2980,2980,2980,0
20241227,151900,375299410,2980,2980,2980,2980,7
20241227,151800,375278550,2970,2970,2970,2970,0
20241227,151700,375278550,2970,2970,2970,2970,0
20241227,151600,375278550,2970,2970,2980,2970,2381
20241227,151500,368204670,2970,2970,2970,2970,5
20241227,151400,368189820,2970,2975,2980,2970,510
20241227,151300,366672915,2980,2980,2980,2980,0
20241227,151200,366672915,2980,2980,2980,2980,47
20241227,151100,366532855,2980,2980,2980,2980,35
20241227,151000,366428555,2980,2975,2980,2975,356
20241227,150900,365369355,2975,2975,2975,2975,0
20241227,150800,365369355,2975,2975,2975,2975,1639
20241227,150700,360493330,2980,2980,2980,2980,20
20241227,150600,360433730,2980,2980,2980,2980,0
20241227,150500,360433730,2980,2980,2980,2980,0
20241227,150400,360433730,2980,2980,2980,2980,0
20241227,150300,360433730,2980,2980,2980,2980,20
20241227,150200,360374130,2980,2980,2980,2980,45
20241227,150100,360240030,2975,2975,2975,2975,77
20241227,150000,360010955,2980,2980,2980,2980,200
20241227,145900,359414955,2980,2980,2980,2980,20
20241227,145800,359355355,2980,2980,2980,2980,33
20241227,145700,359257015,2980,2980,2980,2980,0
20241227,145600,359257015,2980,2980,2980,2980,45
20241227,145500,359122915,2980,2975,2980,2975,220
20241227,145400,358468315,2985,2975,2985,2975,865
20241227,145300,355886510,2975,2975,2975,2975,200
20241227,145200,355291510,2975,2975,2975,2975,550
20241227,145100,353655260,2975,2975,2980,2975,244
20241227,145000,352929260,2975,2975,2975,2975,0
20241227,144900,352929260,2975,2980,2980,2975,13
20241227,144800,352890535,2995,2975,2995,2975,5162
20241227,144700,337493850,2980,2980,2980,2980,150
20241227,144600,337046850,2975,2970,2975,2970,1562
20241227,144500,332400790,2970,2975,2975,2970,650
20241227,144400,330467285,2975,2975,2975,2975,22
20241227,144300,330401835,2975,2975,2975,2975,0
20241227,144200,330401835,2975,2975,2975,2975,0
20241227,144100,330401835,2975,2975,2975,2975,0
20241227,144000,330401835,2975,2975,2975,2975,20
20241227,143900,330342335,2975,2975,2975,2975,0
20241227,143800,330342335,2975,2975,2975,2975,100
20241227,143700,330044835,2975,2975,2975,2975,0
20241227,143600,330044835,2975,2975,2975,2975,20
20241227,143500,329985335,2975,2975,2975,2975,0
20241227,143400,329985335,2975,2975,2975,2975,300
20241227,143300,329092835,2975,2975,2975,2975,125
20241227,143200,328720960,2980,2980,2980,2980,0
20241227,143100,328720960,2980,2980,2980,2980,2
20241227,143000,328715000,2980,2975,2980,2970,613
20241227,142900,326894295,2975,2975,2980,2975,230
20241227,142800,326209445,2975,2975,2975,2975,0
20241227,142700,326209445,2975,2975,2975,2975,0
20241227,142600,326209445,2975,2975,2975,2975,0
20241227,142500,326209445,2975,2975,2975,2975,20
20241227,142400,326149945,2975,2975,2975,2975,118
20241227,142300,325798895,2980,2980,2980,2980,0
20241227,142200,325798895,2980,2980,2980,2980,0
20241227,142100,325798895,2980,2980,2980,2980,20
20241227,142000,325739295,2980,2980,2980,2980,0
20241227,141900,325739295,2980,2980,2980,2980,0
20241227,141800,325739295,2980,2980,2980,2980,20
20241227,141700,325679695,2970,2970,2970,2970,0
20241227,141600,325679695,2970,2970,2970,2970,0
20241227,141500,325679695,2970,2975,3000,2970,5619
20241227,141400,308866200,2975,2975,2975,2975,30
20241227,141300,308776950,2975,2975,2975,2975,5
20241227,141200,308762075,2975,2970,2975,2970,921
20241227,141100,306026465,2970,2970,2970,2970,0
20241227,141000,306026465,2970,2970,2970,2970,54
20241227,140900,305866085,2965,2965,2965,2965,0
20241227,140800,305866085,2965,2965,2965,2965,0
20241227,140700,305866085,2965,2965,2965,2965,269
20241227,140600,305068500,2965,2965,2965,2965,1115
20241227,140500,301762525,2970,2970,2970,2970,0
20241227,140400,301762525,2970,2970,2970,2970,16
20241227,140300,301715005,2970,2970,2970,2970,20
20241227,140200,301655605,2970,2970,2970,2970,0
20241227,140100,301655605,2970,2970,2970,2970,0
20241227,140000,301655605,2970,2970,2970,2970,0
20241227,135900,301655605,2970,2970,2970,2970,20
20241227,135800,301596205,2965,2965,2965,2965,0
20241227,135700,301596205,2965,2965,2965,2965,0
20241227,135600,301596205,2965,2965,2965,2965,437
20241227,135500,300300500,2970,2970,2970,2970,20
20241227,135400,300241100,2965,2965,2965,2965,0
20241227,135300,300241100,2965,2965,2965,2965,70
20241227,135200,300033550,2965,2965,2965,2965,0
20241227,135100,300033550,2965,2965,2965,2965,70
20241227,135000,299826000,2965,2965,2965,2965,1043
20241227,134900,296733505,2965,2965,2965,2965,15
20241227,134800,296689030,2970,2970,2970,2970,20
20241227,134700,296629630,2970,2970,2970,2970,5
20241227,134600,296614780,2970,2970,2970,2970,0
20241227,134500,296614780,2970,2970,2970,2970,52
20241227,134400,296460340,2970,2970,2970,2970,20
20241227,134300,296400940,2970,2970,2970,2970,0
20241227,134200,296400940,2970,2970,2970,2970,0
20241227,134100,296400940,2970,2970,2970,2970,40
20241227,134000,296282140,2970,2970,2970,2970,823
20241227,133900,293837830,2970,2970,2970,2970,50
20241227,133800,293689330,2970,2970,2970,2970,0
20241227,133700,293689330,2970,2970,2970,2970,1
20241227,133600,293686360,2970,2970,2970,2970,31
20241227,133500,293594290,2970,2970,2970,2970,19
20241227,133400,293537860,2970,2970,2970,2970,0
20241227,133300,293537860,2970,2970,2970,2970,0
20241227,133200,293537860,2970,2970,2970,2970,20
20241227,133100,293478460,2970,2970,2970,2970,0
20241227,133000,293478460,2970,2970,2970,2970,0
20241227,132900,293478460,2970,2970,2970,2970,20
20241227,132800,293419060,2970,2970,2970,2970,21
20241227,132700,293356690,2965,2965,2965,2965,0
20241227,132600,293356690,2965,2960,2965,2960,209
20241227,132500,292737010,2965,2965,2965,2965,20
20241227,132400,292677710,2965,2965,2965,2965,0
20241227,132300,292677710,2965,2965,2965,2965,30
20241227,132200,292588760,2960,2960,2960,2960,62
20241227,132100,292405240,2965,2965,2965,2965,120
20241227,132000,292049440,2965,2965,2965,2965,0
20241227,131900,292049440,2965,2965,2965,2965,0
20241227,131800,292049440,2965,2965,2965,2965,5
20241227,131700,292034615,2965,2965,2965,2965,30
20241227,131600,291945665,2965,2965,2965,2965,64
20241227,131500,291755905,2965,2965,2965,2965,0
20241227,131400,291755905,2965,2965,2965,2965,20
20241227,131300,291696605,2965,2965,2965,2965,0
20241227,131200,291696605,2965,2965,2965,2965,10
20241227,131100,291666955,2965,2965,2965,2965,0
20241227,131000,291666955,2965,2965,2965,2960,39
20241227,130900,291551405,2965,2965,2965,2965,193
20241227,130800,290979160,2960,2960,2960,2960,0
20241227,130700,290979160,2960,2965,2965,2960,10
20241227,130600,290949555,2970,2970,2970,2970,20
20241227,130500,290890155,2970,2970,2970,2970,0
20241227,130400,290890155,2970,2970,2970,2970,0
20241227,130300,290890155,2970,2970,2970,2970,20
20241227,130200,290830755,2970,2970,2970,2970,20
20241227,130100,290771355,2970,2970,2970,2970,0
20241227,130000,290771355,2970,2970,2970,2970,1
20241227,125900,290768385,2970,2970,2970,2970,20
20241227,125800,290708985,2960,2960,2960,2960,6
20241227,125700,290691225,2970,2970,2970,2970,3
20241227,125600,290682315,2970,2970,2970,2970,0
20241227,125500,290682315,2970,2970,2970,2970,20
20241227,125400,290622915,2965,2965,2965,2965,0
20241227,125300,290622915,2965,2965,2965,2965,50
20241227,125200,290474665,2970,2970,2970,2970,0
20241227,125100,290474665,2970,2970,2970,2970,20
20241227,125000,290415265,2970,2970,2970,2970,0
20241227,124900,290415265,2970,2970,2970,2970,0
20241227,124800,290415265,2970,2970,2970,2970,0
20241227,124700,290415265,2970,2955,2970,2955,70
20241227,124600,290208115,2955,2955,2955,2955,0
20241227,124500,290208115,2955,2965,2965,2955,4779
20241227,124400,276082790,2970,2970,2970,2970,272
20241227,124300,275274950,2965,2965,2965,2965,1
20241227,124200,275271985,2965,2965,2965,2965,41
20241227,124100,275150420,2965,2965,2965,2965,2072
20241227,124000,269006940,2965,2965,2965,2965,317
20241227,123900,268067035,2965,2965,2965,2965,0
20241227,123800,268067035,2965,2965,2965,2965,228
20241227,123700,267391015,2970,2970,2970,2970,0
20241227,123600,267391015,2970,2970,2970,2970,20
20241227,123500,267331615,2970,2970,2970,2970,0
20241227,123400,267331615,2970,2970,2970,2970,0
20241227,123300,267331615,2970,2970,2970,2970,5
20241227,123200,267316765,2970,2970,2970,2970,20
20241227,123100,267257365,2965,2965,2965,2965,0
20241227,123000,267257365,2965,2965,2965,2965,0
20241227,122900,267257365,2965,2965,2965,2965,107
20241227,122800,266940110,2960,2965,2965,2960,101
20241227,122700,266641145,2960,2960,2960,2960,0
20241227,122600,266641145,2960,2960,2960,2960,0
20241227,122500,266641145,2960,2965,2965,2960,49
20241227,122400,266496005,2965,2965,2965,2965,30
20241227,122300,266407055,2965,2965,2965,2965,100
20241227,122200,266110555,2965,2960,2965,2960,316
20241227,122100,265174200,2960,2960,2960,2960,140
20241227,122000,264759800,2960,2960,2960,2960,0
20241227,121900,264759800,2960,2960,2960,2960,3
20241227,121800,264750920,2960,2960,2960,2960,128
20241227,121700,264372040,2960,2960,2960,2960,84
20241227,121600,264123400,2960,2960,2960,2960,400
20241227,121500,262939400,2960,2960,2960,2960,0
20241227,121400,262939400,2960,2960,2960,2960,75
20241227,121300,262717400,2960,2960,2960,2960,20
20241227,121200,262658200,2965,2965,2965,2965,100
20241227,121100,262361700,2965,2965,2965,2965,0
20241227,121000,262361700,2965,2965,2965,2965,20
20241227,120900,262302400,2960,2960,2960,2960,320
20241227,120800,261355200,2965,2965,2965,2965,5
20241227,120700,261340375,2965,2965,2965,2965,0
20241227,120600,261340375,2965,2965,2965,2965,21
20241227,120500,261278110,2960,2955,2960,2955,360
20241227,120400,260212785,2955,2955,2955,2955,2
20241227,120300,260206875,2960,2965,2965,2960,311
20241227,120200,259284950,2965,2965,2965,2965,22
20241227,120100,259219720,2965,2965,2965,2965,1
20241227,120000,259216755,2955,2960,2960,2955,125
20241227,115900,258846905,2965,2960,2965,2960,1642
20241227,115800,253981650,2960,2960,2960,2960,1655
20241227,115700,249082850,2970,2960,2970,2960,31
20241227,115600,248990790,2960,2960,2960,2960,507
20241227,115500,247490070,2970,2960,2970,2960,21
20241227,115400,247427710,2965,2965,2965,2965,117
20241227,115300,247080805,2965,2970,2970,2965,383
20241227,115200,245944635,2970,2970,2970,2970,100
20241227,115100,245647635,2975,2965,2975,2965,369
20241227,115000,244553350,2965,2965,2965,2965,0
20241227,114900,244553350,2965,2965,2965,2965,0
20241227,114800,244553350,2965,2965,2965,2965,0
20241227,114700,244553350,2965,2975,2975,2965,320
20241227,114600,243604350,2975,2975,2975,2975,0
20241227,114500,243604350,2975,2975,2975,2975,0
20241227,114400,243604350,2975,2975,2975,2975,0
20241227,114300,243604350,2975,2970,2975,2970,30
20241227,114200,243515150,2970,2970,2970,2970,500
20241227,114100,242030150,2970,2970,2970,2970,4
20241227,114000,242018270,2970,2970,2970,2970,190
20241227,113900,241453970,2970,2970,2970,2970,5
20241227,113800,241439120,2970,2970,2970,2970,60
20241227,113700,241260920,2970,2970,2970,2970,203
20241227,113600,240658010,2970,2965,2970,2965,147
20241227,113500,240222055,2970,2970,2970,2970,10
20241227,113400,240192355,2960,2960,2960,2960,6
20241227,113300,240174595,2970,2970,2970,2970,0
20241227,113200,240174595,2970,2970,2970,2970,521
20241227,113100,238627225,2955,2955,2955,2955,0
20241227,113000,238627225,2955,2960,2960,2955,206
20241227,112900,238017755,2970,2970,2970,2970,0
20241227,112800,238017755,2970,2970,2970,2970,383
20241227,112700,236880245,2970,2970,2970,2970,0
20241227,112600,236880245,2970,2970,2970,2970,0
20241227,112500,236880245,2970,2970,2970,2970,20
20241227,112400,236820845,2970,2970,2970,2970,0
20241227,112300,236820845,2970,2970,2970,2970,0
20241227,112200,236820845,2970,2970,2970,2970,0
20241227,112100,236820845,2970,2970,2970,2970,20
20241227,112000,236761445,2970,2970,2970,2970,0
20241227,111900,236761445,2970,2970,2970,2970,0
20241227,111800,236761445,2970,2970,2970,2970,270
20241227,111700,235959545,2970,2970,2970,2970,20
20241227,111600,235900145,2955,2955,2955,2955,0
20241227,111500,235900145,2955,2955,2955,2955,1
20241227,111400,235897190,2965,2965,2965,2965,47
20241227,111300,235757835,2965,2955,2965,2955,21
20241227,111200,235695580,2950,2950,2950,2950,800
20241227,111100,233335580,2950,2950,2950,2950,600
20241227,111000,231565580,2960,2960,2960,2960,258
20241227,110900,230801900,2945,2950,2950,2945,4900
20241227,110800,216365860,2950,2965,2965,2950,401
20241227,110700,215181395,2965,2965,2970,2950,3278
20241227,110600,205490530,2970,2975,2975,2965,39
20241227,110500,205374670,2965,2965,2965,2965,277
20241227,110400,204553365,2965,2965,2965,2965,811
20241227,110300,202148750,2965,2965,2965,2965,521
20241227,110200,200603985,2975,2970,2975,2970,826
20241227,110100,198150760,2970,2970,2970,2970,2254
20241227,110000,191456380,2975,2975,2975,2975,50
20241227,105900,191307630,2975,2975,2975,2975,2100
20241227,105800,185060130,2980,2980,2980,2980,45
20241227,105700,184926030,2980,2980,2980,2980,0
20241227,105600,184926030,2980,2980,2980,2980,0
20241227,105500,184926030,2980,2980,2980,2980,730
20241227,105400,182750630,2980,2975,2980,2975,1692
20241227,105300,177716830,2975,2975,2975,2975,400
20241227,105200,176526830,2985,2985,2985,2985,0
20241227,105100,176526830,2985,2985,2985,2985,155
20241227,105000,176064155,2985,2980,2985,2980,790
20241227,104900,173709735,2980,2975,2985,2975,577
20241227,104800,171993070,2990,2990,2990,2990,0
20241227,104700,171993070,2990,2990,2990,2990,25
20241227,104600,171918320,2980,2980,2990,2980,5330
20241227,104500,156034850,2980,2990,2990,2980,1704
20241227,104400,150950785,2990,3000,3000,2990,53
20241227,104300,150792285,3000,3000,3000,3000,20
20241227,104200,150732285,2985,2985,2985,2985,1269
20241227,104100,146944320,3000,3000,3000,3000,10
20241227,104000,146914320,3000,3000,3000,3000,0
20241227,103900,146914320,3000,2990,3000,2985,7119
20241227,103800,125630725,3000,3000,3000,3000,7
20241227,103700,125609725,3000,3000,3000,3000,200
20241227,103600,125009725,3000,3000,3000,3000,120
20241227,103500,124649725,3005,3005,3005,3005,0
20241227,103400,124649725,3005,3005,3005,3005,0
20241227,103300,124649725,3005,3005,3005,3005,0
20241227,103200,124649725,3005,3005,3005,3005,20
20241227,103100,124589625,3000,3000,3000,3000,0
20241227,103000,124589625,3000,3000,3000,3000,0
20241227,102900,124589625,3000,3000,3000,3000,0
20241227,102800,124589625,3000,3000,3000,3000,20
20241227,102700,124529625,2990,2995,2995,2990,634
20241227,102600,122633565,2995,2995,2995,2995,18
20241227,102500,122579655,2995,3000,3000,2995,3286
20241227,102400,112729220,3010,3010,3010,3010,31
20241227,102300,112635910,3000,3000,3000,3000,61
20241227,102200,112452910,3010,3010,3010,3010,11
20241227,102100,112419800,3010,3010,3010,3010,20
20241227,102000,112359600,3010,3010,3010,3010,1
20241227,101900,112356590,3000,3000,3000,3000,0
20241227,101800,112356590,3000,3005,3005,3000,394
20241227,101700,111174585,3005,3005,3005,3005,20
20241227,101600,111114485,3000,3000,3000,3000,1
20241227,101500,111111485,3005,3005,3005,3005,0
20241227,101400,111111485,3005,3005,3005,3005,891
20241227,101300,108434030,3010,3010,3010,3010,21
20241227,101200,108370820,3005,3005,3005,3005,53
20241227,101100,108211555,3005,3005,3005,3005,0
20241227,101000,108211555,3005,3010,3010,3005,29
20241227,100900,108124335,3015,3010,3015,3005,33
20241227,100800,108024960,3015,3015,3015,3015,1
20241227,100700,108021945,3015,3015,3015,3015,2
20241227,100600,108015915,3015,3015,3015,3015,825
20241227,100500,105528540,3010,3010,3010,3010,351
20241227,100400,104472030,3010,3010,3010,3010,1
20241227,100300,104469020,3000,3000,3000,3000,0
20241227,100200,104469020,3000,3000,3000,3000,950
20241227,100100,101619020,3000,3000,3000,3000,0
20241227,100000,101619020,3000,3000,3000,3000,26
20241227,095900,101541020,3000,3000,3000,3000,1
20241227,095800,101538020,3000,3000,3000,3000,20
20241227,095700,101478020,3000,3000,3000,3000,300
20241227,095600,100578020,2995,3000,3000,2995,103
20241227,095500,100269520,3000,3000,3000,3000,2
20241227,095400,100263520,3000,3000,3000,3000,20
20241227,095300,100203520,2995,2995,2995,2995,0
20241227,095200,100203520,2995,2995,2995,2995,280
20241227,095100,99364920,2995,3000,3000,2995,1314
20241227,095000,95429390,2995,2995,2995,2995,0
20241227,094900,95429390,2995,2995,2995,2995,0
20241227,094800,95429390,2995,2995,2995,2995,50
20241227,094700,95279640,2995,3000,3000,2995,21
20241227,094600,95216645,3000,3000,3000,3000,16
20241227,094500,95168645,3010,3010,3010,3010,14
20241227,094400,95126505,3010,2995,3010,2995,589
20241227,094300,93357695,3000,3000,3000,3000,20
20241227,094200,93297695,3000,3000,3000,3000,288
20241227,094100,92433695,3000,3000,3000,3000,0
20241227,094000,92433695,3000,3000,3000,3000,0
20241227,093900,92433695,3000,3000,3000,3000,164
20241227,093800,91941695,2995,2995,2995,2995,0
20241227,093700,91941695,2995,2995,2995,2995,276
20241227,093600,91115075,2995,3000,3000,2995,795
20241227,093500,88730950,3000,3000,3000,2995,458
20241227,093400,87359095,3000,3000,3000,3000,38
20241227,093300,87245095,3000,3000,3000,3000,1
20241227,093200,87242095,2995,3000,3000,2995,825
20241227,093100,84770770,3000,3000,3000,3000,2
20241227,093000,84764770,2995,2995,2995,2995,15
20241227,092900,84719845,2995,2995,2995,2995,85
20241227,092800,84465270,2995,3000,3000,2995,55
20241227,092700,84300445,2995,2995,2995,2995,338
20241227,092600,83288135,2995,2995,2995,2995,338
20241227,092500,82275825,2995,3000,3000,2995,114
20241227,092400,81934145,3000,2990,3000,2990,252
20241227,092300,81180465,2990,2995,3000,2990,4985
20241227,092200,66258120,3000,3005,3005,3000,2542
20241227,092100,58632100,3005,3005,3005,3005,36
20241227,092000,58523920,3010,3010,3015,3010,51
20241227,091900,58370310,3015,3010,3015,3010,5
20241227,091800,58355240,3015,3010,3015,3005,418
20241227,091700,57097970,3015,3015,3015,3015,326
20241227,091600,56115080,3015,3005,3015,3005,46
20241227,091500,55976660,3005,3000,3010,3000,321
20241227,091400,55011920,3005,3005,3005,3005,1298
20241227,091300,51111430,3010,3010,3010,3010,100
20241227,091200,50810430,3010,3005,3010,3005,2316
20241227,091100,43850350,3010,3010,3010,3010,85
20241227,091000,43594500,3015,3015,3015,3015,140
20241227,090900,43172400,3015,3020,3020,3005,1015
20241227,090800,40122150,3015,3025,3025,3005,1004
20241227,090700,37102400,3010,3015,3015,3010,171
20241227,090600,36587640,3015,3030,3030,3015,124
20241227,090500,36213755,3030,3025,3030,3010,5303
20241227,090400,20192290,3025,3030,3030,3025,1319
20241227,090300,16200910,3025,3030,3040,3025,2310
20241227,090200,9210125,3030,3040,3040,3030,507
20241227,090100,7670595,3030,3025,3030,3025,25
20241227,090000,7594960,3025,3020,3065,3020,2514