KissMeData/066900/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,194600,100803745,2295,2295,2295,2295,1295
20241227,194500,100803745,2295,2295,2295,2295,0
20241227,194400,100803745,2295,2295,2295,2295,0
20241227,194300,100803745,2295,2295,2295,2295,0
20241227,194200,100803745,2295,2295,2295,2295,0
20241227,194100,100803745,2295,2295,2295,2295,0
20241227,194000,100803745,2295,2295,2295,2295,0
20241227,193900,100803745,2295,2295,2295,2295,0
20241227,193800,100803745,2295,2295,2295,2295,0
20241227,193700,100803745,2295,2295,2295,2295,0
20241227,193600,100803745,2295,2295,2295,2295,0
20241227,193500,100803745,2295,2295,2295,2295,0
20241227,193400,100803745,2295,2295,2295,2295,0
20241227,193300,100803745,2295,2295,2295,2295,0
20241227,193200,100803745,2295,2295,2295,2295,0
20241227,193100,100803745,2295,2295,2295,2295,0
20241227,193000,100803745,2295,2295,2295,2295,0
20241227,192900,100803745,2295,2295,2295,2295,0
20241227,192800,100803745,2295,2295,2295,2295,0
20241227,192700,100803745,2295,2295,2295,2295,0
20241227,192600,100803745,2295,2295,2295,2295,0
20241227,192500,100803745,2295,2295,2295,2295,0
20241227,192400,100803745,2295,2295,2295,2295,0
20241227,192300,100803745,2295,2295,2295,2295,0
20241227,192200,100803745,2295,2295,2295,2295,0
20241227,192100,100803745,2295,2295,2295,2295,0
20241227,192000,100803745,2295,2295,2295,2295,0
20241227,191900,100803745,2295,2295,2295,2295,0
20241227,191800,100803745,2295,2295,2295,2295,0
20241227,191700,100803745,2295,2295,2295,2295,0
20241227,191600,100803745,2295,2295,2295,2295,1295
20241227,191500,100803745,2295,2295,2295,2295,0
20241227,191400,100803745,2295,2295,2295,2295,0
20241227,191300,100803745,2295,2295,2295,2295,0
20241227,191200,100803745,2295,2295,2295,2295,0
20241227,191100,100803745,2295,2295,2295,2295,0
20241227,191000,100803745,2295,2295,2295,2295,0
20241227,190900,100803745,2295,2295,2295,2295,0
20241227,190800,100803745,2295,2295,2295,2295,0
20241227,190700,100803745,2295,2295,2295,2295,0
20241227,190600,100803745,2295,2295,2295,2295,0
20241227,190500,100803745,2295,2295,2295,2295,0
20241227,190400,100803745,2295,2295,2295,2295,0
20241227,190300,100803745,2295,2295,2295,2295,0
20241227,190200,100803745,2295,2295,2295,2295,0
20241227,190100,100803745,2295,2295,2295,2295,0
20241227,190000,100803745,2295,2295,2295,2295,0
20241227,185900,100803745,2295,2295,2295,2295,0
20241227,185800,100803745,2295,2295,2295,2295,0
20241227,185700,100803745,2295,2295,2295,2295,0
20241227,185600,100803745,2295,2295,2295,2295,0
20241227,185500,100803745,2295,2295,2295,2295,0
20241227,185400,100803745,2295,2295,2295,2295,0
20241227,185300,100803745,2295,2295,2295,2295,0
20241227,185200,100803745,2295,2295,2295,2295,0
20241227,185100,100803745,2295,2295,2295,2295,0
20241227,185000,100803745,2295,2295,2295,2295,0
20241227,184900,100803745,2295,2295,2295,2295,0
20241227,184800,100803745,2295,2295,2295,2295,0
20241227,184700,100803745,2295,2295,2295,2295,0
20241227,184600,100803745,2295,2295,2295,2295,1295
20241227,184500,100803745,2295,2295,2295,2295,0
20241227,184400,100803745,2295,2295,2295,2295,0
20241227,184300,100803745,2295,2295,2295,2295,0
20241227,184200,100803745,2295,2295,2295,2295,0
20241227,184100,100803745,2295,2295,2295,2295,0
20241227,184000,100803745,2295,2295,2295,2295,0
20241227,183900,100803745,2295,2295,2295,2295,0
20241227,183800,100803745,2295,2295,2295,2295,0
20241227,183700,100803745,2295,2295,2295,2295,0
20241227,183600,100803745,2295,2295,2295,2295,0
20241227,183500,100803745,2295,2295,2295,2295,0
20241227,183400,100803745,2295,2295,2295,2295,0
20241227,183300,100803745,2295,2295,2295,2295,0
20241227,183200,100803745,2295,2295,2295,2295,0
20241227,183100,100803745,2295,2295,2295,2295,0
20241227,183000,100803745,2295,2295,2295,2295,0
20241227,182900,100803745,2295,2295,2295,2295,0
20241227,182800,100803745,2295,2295,2295,2295,0
20241227,182700,100803745,2295,2295,2295,2295,0
20241227,182600,100803745,2295,2295,2295,2295,0
20241227,182500,100803745,2295,2295,2295,2295,0
20241227,182400,100803745,2295,2295,2295,2295,0
20241227,182300,100803745,2295,2295,2295,2295,0
20241227,182200,100803745,2295,2295,2295,2295,0
20241227,182100,100803745,2295,2295,2295,2295,0
20241227,182000,100803745,2295,2295,2295,2295,0
20241227,181900,100803745,2295,2295,2295,2295,0
20241227,181800,100803745,2295,2295,2295,2295,0
20241227,181700,100803745,2295,2295,2295,2295,0
20241227,181600,100803745,2295,2295,2295,2295,1295
20241227,181500,100803745,2295,2295,2295,2295,0
20241227,181400,100803745,2295,2295,2295,2295,0
20241227,181300,100803745,2295,2295,2295,2295,0
20241227,181200,100803745,2295,2295,2295,2295,0
20241227,181100,100803745,2295,2295,2295,2295,0
20241227,181000,100803745,2295,2295,2295,2295,0
20241227,180900,100803745,2295,2295,2295,2295,0
20241227,180800,100803745,2295,2295,2295,2295,0
20241227,180700,100803745,2295,2295,2295,2295,0
20241227,180600,100803745,2295,2295,2295,2295,0
20241227,180500,100803745,2295,2295,2295,2295,0
20241227,180400,100803745,2295,2295,2295,2295,0
20241227,180300,100803745,2295,2295,2295,2295,0
20241227,180200,100803745,2295,2295,2295,2295,0
20241227,180100,100803745,2295,2295,2295,2295,0
20241227,180000,100803745,2295,2295,2295,2295,0
20241227,175900,100803745,2295,2295,2295,2295,0
20241227,175800,100803745,2295,2295,2295,2295,0
20241227,175700,100803745,2295,2295,2295,2295,0
20241227,175600,100803745,2295,2295,2295,2295,0
20241227,175500,100803745,2295,2295,2295,2295,0
20241227,175400,100803745,2295,2295,2295,2295,0
20241227,175300,100803745,2295,2295,2295,2295,0
20241227,175200,100803745,2295,2295,2295,2295,0
20241227,175100,100803745,2295,2295,2295,2295,0
20241227,175000,100803745,2295,2295,2295,2295,0
20241227,174900,100803745,2295,2295,2295,2295,0
20241227,174800,100803745,2295,2295,2295,2295,0
20241227,174700,100803745,2295,2295,2295,2295,0
20241227,174600,100803745,2295,2295,2295,2295,1295
20241227,174500,100803745,2295,2295,2295,2295,0
20241227,174400,100803745,2295,2295,2295,2295,0
20241227,174300,100803745,2295,2295,2295,2295,0
20241227,174200,100803745,2295,2295,2295,2295,0
20241227,174100,100803745,2295,2295,2295,2295,0
20241227,174000,100803745,2295,2295,2295,2295,0
20241227,173900,100803745,2295,2295,2295,2295,0
20241227,173800,100803745,2295,2295,2295,2295,0
20241227,173700,100803745,2295,2295,2295,2295,0
20241227,173600,100803745,2295,2295,2295,2295,0
20241227,173500,100803745,2295,2295,2295,2295,0
20241227,173400,100803745,2295,2295,2295,2295,0
20241227,173300,100803745,2295,2295,2295,2295,0
20241227,173200,100803745,2295,2295,2295,2295,0
20241227,173100,100803745,2295,2295,2295,2295,0
20241227,173000,100803745,2295,2295,2295,2295,0
20241227,172900,100803745,2295,2295,2295,2295,0
20241227,172800,100803745,2295,2295,2295,2295,0
20241227,172700,100803745,2295,2295,2295,2295,0
20241227,172600,100803745,2295,2295,2295,2295,0
20241227,172500,100803745,2295,2295,2295,2295,0
20241227,172400,100803745,2295,2295,2295,2295,0
20241227,172300,100803745,2295,2295,2295,2295,0
20241227,172200,100803745,2295,2295,2295,2295,0
20241227,172100,100803745,2295,2295,2295,2295,0
20241227,172000,100803745,2295,2295,2295,2295,0
20241227,171900,100803745,2295,2295,2295,2295,0
20241227,171800,100803745,2295,2295,2295,2295,0
20241227,171700,100803745,2295,2295,2295,2295,0
20241227,171600,100803745,2295,2295,2295,2295,1295
20241227,171500,100803745,2295,2295,2295,2295,0
20241227,171400,100803745,2295,2295,2295,2295,0
20241227,171300,100803745,2295,2295,2295,2295,0
20241227,171200,100803745,2295,2295,2295,2295,0
20241227,171100,100803745,2295,2295,2295,2295,0
20241227,171000,100803745,2295,2295,2295,2295,0
20241227,170900,100803745,2295,2295,2295,2295,0
20241227,170800,100803745,2295,2295,2295,2295,0
20241227,170700,100803745,2295,2295,2295,2295,0
20241227,170600,100803745,2295,2295,2295,2295,0
20241227,170500,100803745,2295,2295,2295,2295,0
20241227,170400,100803745,2295,2295,2295,2295,0
20241227,170300,100803745,2295,2295,2295,2295,0
20241227,170200,100803745,2295,2295,2295,2295,0
20241227,170100,100803745,2295,2295,2295,2295,0
20241227,170000,100803745,2295,2295,2295,2295,0
20241227,165900,100803745,2295,2295,2295,2295,0
20241227,165800,100803745,2295,2295,2295,2295,0
20241227,165700,100803745,2295,2295,2295,2295,0
20241227,165600,100803745,2295,2295,2295,2295,0
20241227,165500,100803745,2295,2295,2295,2295,0
20241227,165400,100803745,2295,2295,2295,2295,0
20241227,165300,100803745,2295,2295,2295,2295,0
20241227,165200,100803745,2295,2295,2295,2295,0
20241227,165100,100803745,2295,2295,2295,2295,0
20241227,165000,100803745,2295,2295,2295,2295,0
20241227,164900,100803745,2295,2295,2295,2295,0
20241227,164800,100803745,2295,2295,2295,2295,0
20241227,164700,100803745,2295,2295,2295,2295,0
20241227,164600,100803745,2295,2295,2295,2295,1295
20241227,164500,100803745,2295,2295,2295,2295,0
20241227,164400,100803745,2295,2295,2295,2295,0
20241227,164300,100803745,2295,2295,2295,2295,0
20241227,164200,100803745,2295,2295,2295,2295,0
20241227,164100,100803745,2295,2295,2295,2295,0
20241227,164000,100803745,2295,2295,2295,2295,0
20241227,163900,100803745,2295,2295,2295,2295,0
20241227,163800,100803745,2295,2295,2295,2295,0
20241227,163700,100803745,2295,2295,2295,2295,0
20241227,163600,100803745,2295,2295,2295,2295,0
20241227,163500,100803745,2295,2295,2295,2295,0
20241227,163400,100803745,2295,2295,2295,2295,0
20241227,163300,100803745,2295,2295,2295,2295,0
20241227,163200,100803745,2295,2295,2295,2295,0
20241227,163100,100803745,2295,2295,2295,2295,0
20241227,163000,100803745,2295,2295,2295,2295,0
20241227,162900,100803745,2295,2295,2295,2295,0
20241227,162800,100803745,2295,2295,2295,2295,0
20241227,162700,100803745,2295,2295,2295,2295,0
20241227,162600,100803745,2295,2295,2295,2295,0
20241227,162500,100803745,2295,2295,2295,2295,0
20241227,162400,100803745,2295,2295,2295,2295,0
20241227,162300,100803745,2295,2295,2295,2295,0
20241227,162200,100803745,2295,2295,2295,2295,0
20241227,162100,100803745,2295,2295,2295,2295,0
20241227,162000,100803745,2295,2295,2295,2295,0
20241227,161900,100803745,2295,2295,2295,2295,0
20241227,161800,100803745,2295,2295,2295,2295,0
20241227,161700,100803745,2295,2295,2295,2295,0
20241227,161600,100803745,2295,2295,2295,2295,1295
20241227,161500,100803745,2295,2295,2295,2295,0
20241227,161400,100803745,2295,2295,2295,2295,0
20241227,161300,100803745,2295,2295,2295,2295,0
20241227,161200,100803745,2295,2295,2295,2295,0
20241227,161100,100803745,2295,2295,2295,2295,0
20241227,161000,100803745,2295,2295,2295,2295,0
20241227,160900,100803745,2295,2295,2295,2295,0
20241227,160800,100803745,2295,2295,2295,2295,0
20241227,160700,100803745,2295,2295,2295,2295,0
20241227,160600,100803745,2295,2295,2295,2295,0
20241227,160500,100803745,2295,2295,2295,2295,0
20241227,160400,100803745,2295,2295,2295,2295,0
20241227,160300,100803745,2295,2295,2295,2295,0
20241227,160200,100803745,2295,2295,2295,2295,0
20241227,160100,100803745,2295,2295,2295,2295,0
20241227,160000,100803745,2295,2295,2295,2295,0
20241227,155900,100803745,2295,2295,2295,2295,0
20241227,155800,100803745,2295,2295,2295,2295,0
20241227,155700,100803745,2295,2295,2295,2295,0
20241227,155600,100803745,2295,2295,2295,2295,0
20241227,155500,100803745,2295,2295,2295,2295,0
20241227,155400,100803745,2295,2295,2295,2295,0
20241227,155300,100803745,2295,2295,2295,2295,0
20241227,155200,100803745,2295,2295,2295,2295,0
20241227,155100,100803745,2295,2295,2295,2295,0
20241227,155000,100803745,2295,2295,2295,2295,0
20241227,154900,100803745,2295,2295,2295,2295,0
20241227,154800,100803745,2295,2295,2295,2295,0
20241227,154700,100803745,2295,2295,2295,2295,0
20241227,154600,100803745,2295,2295,2295,2295,1295
20241227,154500,100803745,2295,2295,2295,2295,0
20241227,154400,100803745,2295,2295,2295,2295,0
20241227,154300,100803745,2295,2295,2295,2295,0
20241227,154200,100803745,2295,2295,2295,2295,0
20241227,154100,100803745,2295,2295,2295,2295,0
20241227,154000,100803745,2295,2295,2295,2295,0
20241227,153900,100803745,2295,2295,2295,2295,0
20241227,153800,100803745,2295,2295,2295,2295,0
20241227,153700,100803745,2295,2295,2295,2295,0
20241227,153600,100803745,2295,2295,2295,2295,0
20241227,153500,100803745,2295,2295,2295,2295,0
20241227,153400,100803745,2295,2295,2295,2295,0
20241227,153300,100803745,2295,2295,2295,2295,0
20241227,153200,100803745,2295,2295,2295,2295,0
20241227,153100,100803745,2295,2295,2295,2295,0
20241227,153000,100803745,2295,2295,2295,2295,1295
20241227,152900,97831720,2315,2315,2315,2315,0
20241227,152800,97831720,2315,2315,2315,2315,0
20241227,152700,97831720,2315,2315,2315,2315,0
20241227,152600,97831720,2315,2315,2315,2315,0
20241227,152500,97831720,2315,2315,2315,2315,0
20241227,152400,97831720,2315,2315,2315,2315,0
20241227,152300,97831720,2315,2315,2315,2315,0
20241227,152200,97831720,2315,2315,2315,2315,0
20241227,152100,97831720,2315,2315,2315,2315,0
20241227,152000,97831720,2315,2315,2315,2315,0
20241227,151900,97831720,2315,2315,2315,2315,0
20241227,151800,97831720,2315,2315,2315,2315,0
20241227,151700,97831720,2315,2315,2315,2315,0
20241227,151600,97831720,2315,2315,2315,2315,0
20241227,151500,97831720,2315,2315,2315,2315,0
20241227,151400,97831720,2315,2315,2315,2315,0
20241227,151300,97831720,2315,2315,2315,2315,0
20241227,151200,97831720,2315,2315,2315,2315,0
20241227,151100,97831720,2315,2315,2315,2315,0
20241227,151000,97831720,2315,2315,2315,2315,0
20241227,150900,97831720,2315,2315,2315,2315,0
20241227,150800,97831720,2315,2315,2315,2315,0
20241227,150700,97831720,2315,2315,2315,2315,1
20241227,150600,97829405,2315,2315,2315,2315,0
20241227,150500,97829405,2315,2315,2315,2315,0
20241227,150400,97829405,2315,2315,2315,2315,0
20241227,150300,97829405,2315,2315,2315,2315,0
20241227,150200,97829405,2315,2315,2315,2315,0
20241227,150100,97829405,2315,2315,2315,2315,0
20241227,150000,97829405,2315,2315,2315,2315,1
20241227,145900,97827090,2315,2315,2315,2315,0
20241227,145800,97827090,2315,2315,2315,2315,1
20241227,145700,97824775,2315,2315,2315,2315,1
20241227,145600,97822460,2315,2315,2315,2315,0
20241227,145500,97822460,2315,2315,2315,2315,0
20241227,145400,97822460,2315,2315,2315,2315,0
20241227,145300,97822460,2315,2315,2315,2315,0
20241227,145200,97822460,2315,2315,2315,2315,0
20241227,145100,97822460,2315,2315,2315,2315,0
20241227,145000,97822460,2315,2315,2315,2315,0
20241227,144900,97822460,2315,2315,2315,2315,0
20241227,144800,97822460,2315,2315,2315,2315,1
20241227,144700,97820145,2315,2315,2315,2315,1
20241227,144600,97817830,2310,2310,2310,2310,1
20241227,144500,97815520,2315,2315,2315,2315,0
20241227,144400,97815520,2315,2315,2315,2315,0
20241227,144300,97815520,2315,2315,2315,2315,0
20241227,144200,97815520,2315,2315,2315,2315,0
20241227,144100,97815520,2315,2315,2315,2315,0
20241227,144000,97815520,2315,2315,2315,2315,2
20241227,143900,97810890,2315,2315,2315,2315,0
20241227,143800,97810890,2315,2315,2315,2315,0
20241227,143700,97810890,2315,2315,2315,2315,1
20241227,143600,97808575,2310,2310,2310,2310,90
20241227,143500,97600675,2325,2325,2325,2325,0
20241227,143400,97600675,2325,2325,2325,2325,0
20241227,143300,97600675,2325,2325,2325,2325,0
20241227,143200,97600675,2325,2325,2325,2325,2
20241227,143100,97596025,2325,2325,2325,2325,408
20241227,143000,96647425,2325,2325,2325,2325,1
20241227,142900,96645100,2320,2320,2320,2320,59
20241227,142800,96508220,2320,2325,2325,2320,2
20241227,142700,96503575,2325,2325,2325,2325,2
20241227,142600,96498925,2310,2310,2310,2310,0
20241227,142500,96498925,2310,2310,2310,2310,0
20241227,142400,96498925,2310,2310,2310,2310,0
20241227,142300,96498925,2310,2310,2310,2310,0
20241227,142200,96498925,2310,2310,2310,2310,69
20241227,142100,96339535,2325,2325,2325,2325,0
20241227,142000,96339535,2325,2320,2325,2300,201
20241227,141900,95874800,2325,2325,2325,2325,110
20241227,141800,95619050,2325,2325,2325,2325,1
20241227,141700,95616725,2325,2325,2325,2325,2
20241227,141600,95612075,2320,2320,2320,2320,0
20241227,141500,95612075,2320,2320,2320,2320,1
20241227,141400,95609755,2325,2325,2325,2325,0
20241227,141300,95609755,2325,2325,2325,2325,0
20241227,141200,95609755,2325,2325,2325,2325,0
20241227,141100,95609755,2325,2325,2325,2325,0
20241227,141000,95609755,2325,2325,2325,2325,2
20241227,140900,95605105,2320,2320,2320,2320,0
20241227,140800,95605105,2320,2320,2320,2320,0
20241227,140700,95605105,2320,2320,2320,2320,0
20241227,140600,95605105,2320,2320,2320,2320,0
20241227,140500,95605105,2320,2325,2325,2320,53
20241227,140400,95481945,2325,2325,2325,2325,0
20241227,140300,95481945,2325,2325,2325,2325,0
20241227,140200,95481945,2325,2325,2325,2325,1
20241227,140100,95479620,2325,2325,2325,2325,0
20241227,140000,95479620,2325,2325,2325,2325,1
20241227,135900,95477295,2320,2320,2320,2320,87
20241227,135800,95275455,2320,2320,2320,2320,1
20241227,135700,95273135,2320,2320,2320,2320,2
20241227,135600,95268495,2320,2320,2320,2320,0
20241227,135500,95268495,2320,2320,2320,2320,18
20241227,135400,95226735,2320,2320,2320,2320,0
20241227,135300,95226735,2320,2320,2320,2320,0
20241227,135200,95226735,2320,2320,2320,2320,12
20241227,135100,95198895,2320,2320,2320,2320,0
20241227,135000,95198895,2320,2320,2320,2320,1
20241227,134900,95196575,2320,2320,2320,2320,100
20241227,134800,94964575,2320,2320,2320,2320,1
20241227,134700,94962255,2320,2320,2320,2320,2
20241227,134600,94957615,2320,2320,2320,2320,0
20241227,134500,94957615,2320,2320,2320,2320,22
20241227,134400,94906575,2320,2320,2320,2320,0
20241227,134300,94906575,2320,2320,2320,2320,0
20241227,134200,94906575,2320,2320,2320,2320,0
20241227,134100,94906575,2320,2320,2320,2320,0
20241227,134000,94906575,2320,2320,2320,2320,1
20241227,133900,94904255,2320,2320,2320,2320,100
20241227,133800,94672255,2320,2320,2320,2320,0
20241227,133700,94672255,2320,2320,2320,2320,1
20241227,133600,94669935,2320,2320,2320,2320,0
20241227,133500,94669935,2320,2320,2320,2320,0
20241227,133400,94669935,2320,2320,2320,2320,0
20241227,133300,94669935,2320,2320,2320,2320,0
20241227,133200,94669935,2320,2320,2320,2320,0
20241227,133100,94669935,2320,2320,2320,2320,0
20241227,133000,94669935,2320,2305,2320,2305,210
20241227,132900,94185785,2320,2305,2320,2305,617
20241227,132800,92762555,2305,2330,2330,2305,6193
20241227,132700,78484890,2330,2330,2330,2330,2
20241227,132600,78480230,2330,2330,2330,2330,0
20241227,132500,78480230,2330,2330,2330,2330,20
20241227,132400,78433630,2330,2330,2330,2330,0
20241227,132300,78433630,2330,2330,2330,2330,3
20241227,132200,78426640,2330,2330,2330,2330,0
20241227,132100,78426640,2330,2330,2330,2330,0
20241227,132000,78426640,2330,2330,2330,2330,0
20241227,131900,78426640,2330,2330,2330,2330,100
20241227,131800,78193640,2330,2330,2330,2330,1
20241227,131700,78191310,2330,2330,2330,2330,1
20241227,131600,78188980,2330,2330,2330,2330,0
20241227,131500,78188980,2330,2330,2330,2330,23
20241227,131400,78135390,2330,2330,2330,2330,0
20241227,131300,78135390,2330,2330,2330,2330,0
20241227,131200,78135390,2330,2330,2330,2330,1
20241227,131100,78133060,2330,2325,2330,2325,77
20241227,131000,77954030,2330,2330,2330,2330,1
20241227,130900,77951700,2325,2325,2325,2325,23
20241227,130800,77898225,2325,2325,2325,2325,1
20241227,130700,77895900,2325,2325,2325,2325,1
20241227,130600,77893575,2325,2325,2325,2325,0
20241227,130500,77893575,2325,2325,2325,2325,20
20241227,130400,77847075,2325,2325,2325,2325,0
20241227,130300,77847075,2325,2325,2325,2325,0
20241227,130200,77847075,2325,2325,2325,2325,0
20241227,130100,77847075,2325,2325,2325,2325,0
20241227,130000,77847075,2325,2325,2325,2325,2
20241227,125900,77842425,2320,2325,2325,2320,127
20241227,125800,77547235,2325,2325,2325,2325,0
20241227,125700,77547235,2325,2325,2325,2325,1
20241227,125600,77544910,2325,2325,2325,2325,0
20241227,125500,77544910,2325,2325,2325,2325,0
20241227,125400,77544910,2325,2325,2325,2325,146
20241227,125300,77205460,2330,2330,2330,2330,0
20241227,125200,77205460,2330,2330,2330,2330,0
20241227,125100,77205460,2330,2330,2330,2330,0
20241227,125000,77205460,2330,2330,2330,2330,2
20241227,124900,77200800,2325,2325,2325,2325,44
20241227,124800,77098500,2325,2330,2330,2325,2
20241227,124700,77093845,2330,2330,2330,2330,3
20241227,124600,77086855,2325,2325,2325,2325,0
20241227,124500,77086855,2325,2325,2325,2325,20
20241227,124400,77040355,2330,2330,2330,2330,0
20241227,124300,77040355,2330,2330,2330,2330,0
20241227,124200,77040355,2330,2330,2330,2330,1
20241227,124100,77038025,2330,2330,2330,2330,0
20241227,124000,77038025,2330,2315,2330,2315,174
20241227,123900,76635200,2315,2320,2320,2290,23001
20241227,123800,23794210,2330,2330,2330,2330,0
20241227,123700,23794210,2330,2330,2330,2330,2
20241227,123600,23789550,2325,2325,2325,2325,20
20241227,123500,23743050,2330,2330,2330,2330,0
20241227,123400,23743050,2330,2330,2330,2330,0
20241227,123300,23743050,2330,2330,2330,2330,0
20241227,123200,23743050,2330,2330,2330,2330,0
20241227,123100,23743050,2330,2330,2330,2330,0
20241227,123000,23743050,2330,2330,2330,2330,1
20241227,122900,23740720,2305,2305,2305,2305,0
20241227,122800,23740720,2305,2330,2330,2305,6949
20241227,122700,7701075,2330,2330,2330,2330,1
20241227,122600,7698745,2330,2330,2330,2330,1
20241227,122500,7696415,2335,2335,2335,2335,20
20241227,122400,7649715,2335,2335,2335,2335,0
20241227,122300,7649715,2335,2335,2335,2335,0
20241227,122200,7649715,2335,2335,2335,2335,0
20241227,122100,7649715,2335,2335,2335,2335,0
20241227,122000,7649715,2335,2335,2335,2335,2
20241227,121900,7645045,2335,2335,2335,2335,100
20241227,121800,7411545,2335,2335,2335,2335,1
20241227,121700,7409210,2335,2335,2335,2335,2
20241227,121600,7404540,2335,2335,2335,2335,0
20241227,121500,7404540,2335,2335,2335,2335,20
20241227,121400,7357840,2335,2335,2335,2335,0
20241227,121300,7357840,2335,2335,2335,2335,0
20241227,121200,7357840,2335,2335,2335,2335,0
20241227,121100,7357840,2335,2335,2335,2335,0
20241227,121000,7357840,2335,2335,2335,2335,1
20241227,120900,7355505,2335,2335,2335,2335,190
20241227,120800,6911855,2335,2335,2335,2335,0
20241227,120700,6911855,2335,2335,2335,2335,1
20241227,120600,6909520,2335,2335,2335,2335,0
20241227,120500,6909520,2335,2335,2335,2335,18
20241227,120400,6867490,2335,2335,2335,2335,1
20241227,120300,6865155,2335,2330,2335,2330,16
20241227,120200,6827870,2330,2330,2330,2330,1
20241227,120100,6825540,2330,2330,2330,2330,0
20241227,120000,6825540,2330,2330,2330,2330,0
20241227,115900,6825540,2330,2330,2330,2330,0
20241227,115800,6825540,2330,2330,2330,2330,1
20241227,115700,6823210,2330,2330,2330,2330,8
20241227,115600,6804570,2335,2335,2335,2335,100
20241227,115500,6571070,2335,2335,2335,2335,22
20241227,115400,6519700,2335,2335,2335,2335,0
20241227,115300,6519700,2335,2335,2335,2335,0
20241227,115200,6519700,2335,2335,2335,2335,0
20241227,115100,6519700,2335,2335,2335,2335,0
20241227,115000,6519700,2335,2335,2335,2335,1
20241227,114900,6517365,2335,2335,2335,2335,190
20241227,114800,6073715,2335,2335,2335,2335,1
20241227,114700,6071380,2335,2335,2335,2335,2
20241227,114600,6066710,2335,2335,2335,2335,0
20241227,114500,6066710,2335,2335,2335,2335,20
20241227,114400,6020010,2335,2335,2335,2335,0
20241227,114300,6020010,2335,2335,2335,2335,0
20241227,114200,6020010,2335,2335,2335,2335,0
20241227,114100,6020010,2335,2335,2335,2335,0
20241227,114000,6020010,2335,2335,2335,2335,2
20241227,113900,6015340,2330,2330,2330,2330,103
20241227,113800,5775350,2330,2330,2330,2330,0
20241227,113700,5775350,2330,2330,2330,2330,1
20241227,113600,5773020,2330,2330,2330,2330,0
20241227,113500,5773020,2330,2330,2330,2330,20
20241227,113400,5726420,2330,2330,2330,2330,0
20241227,113300,5726420,2330,2330,2330,2330,0
20241227,113200,5726420,2330,2330,2330,2330,1
20241227,113100,5724090,2330,2330,2330,2330,0
20241227,113000,5724090,2330,2330,2330,2330,1
20241227,112900,5721760,2330,2330,2330,2330,0
20241227,112800,5721760,2330,2330,2330,2330,2
20241227,112700,5717100,2330,2330,2330,2330,1
20241227,112600,5714770,2330,2330,2330,2330,0
20241227,112500,5714770,2330,2330,2330,2330,37
20241227,112400,5628560,2330,2330,2330,2330,0
20241227,112300,5628560,2330,2330,2330,2330,0
20241227,112200,5628560,2330,2330,2330,2330,0
20241227,112100,5628560,2330,2330,2330,2330,0
20241227,112000,5628560,2330,2330,2330,2330,1
20241227,111900,5626230,2330,2330,2330,2330,100
20241227,111800,5393230,2330,2330,2330,2330,0
20241227,111700,5393230,2330,2330,2330,2330,2
20241227,111600,5388570,2330,2330,2330,2330,1
20241227,111500,5386240,2325,2325,2325,2325,1
20241227,111400,5383915,2330,2330,2330,2330,86
20241227,111300,5183535,2330,2330,2330,2330,0
20241227,111200,5183535,2330,2330,2330,2330,0
20241227,111100,5183535,2330,2330,2330,2330,0
20241227,111000,5183535,2330,2330,2330,2330,25
20241227,110900,5125285,2330,2330,2330,2330,0
20241227,110800,5125285,2330,2330,2330,2330,0
20241227,110700,5125285,2330,2330,2330,2330,0
20241227,110600,5125285,2330,2330,2330,2330,0
20241227,110500,5125285,2330,2330,2330,2330,0
20241227,110400,5125285,2330,2330,2330,2330,0
20241227,110300,5125285,2330,2330,2330,2330,0
20241227,110200,5125285,2330,2330,2330,2330,0
20241227,110100,5125285,2330,2330,2335,2330,76
20241227,110000,4948200,2330,2330,2330,2330,1
20241227,105900,4945870,2330,2330,2330,2330,13
20241227,105800,4915580,2330,2330,2330,2330,0
20241227,105700,4915580,2330,2330,2330,2330,1
20241227,105600,4913250,2330,2330,2330,2330,0
20241227,105500,4913250,2330,2330,2330,2330,0
20241227,105400,4913250,2330,2330,2330,2330,0
20241227,105300,4913250,2330,2330,2330,2330,0
20241227,105200,4913250,2330,2330,2330,2330,0
20241227,105100,4913250,2330,2330,2330,2330,0
20241227,105000,4913250,2330,2335,2335,2330,98
20241227,104900,4684435,2335,2335,2335,2335,17
20241227,104800,4644740,2340,2340,2340,2340,0
20241227,104700,4644740,2340,2335,2340,2335,4
20241227,104600,4635395,2345,2345,2345,2345,0
20241227,104500,4635395,2345,2345,2345,2345,0
20241227,104400,4635395,2345,2345,2345,2345,0
20241227,104300,4635395,2345,2325,2345,2325,59
20241227,104200,4497650,2330,2330,2330,2330,0
20241227,104100,4497650,2330,2330,2330,2330,0
20241227,104000,4497650,2330,2330,2330,2330,0
20241227,103900,4497650,2330,2330,2330,2330,190
20241227,103800,4054950,2330,2330,2330,2330,0
20241227,103700,4054950,2330,2330,2330,2330,0
20241227,103600,4054950,2330,2330,2330,2330,0
20241227,103500,4054950,2330,2330,2330,2330,0
20241227,103400,4054950,2330,2330,2330,2330,0
20241227,103300,4054950,2330,2330,2330,2330,0
20241227,103200,4054950,2330,2330,2330,2330,0
20241227,103100,4054950,2330,2330,2330,2330,1
20241227,103000,4052620,2325,2325,2325,2325,0
20241227,102900,4052620,2325,2325,2325,2325,92
20241227,102800,3838720,2325,2325,2325,2325,0
20241227,102700,3838720,2325,2325,2325,2325,0
20241227,102600,3838720,2325,2325,2325,2325,0
20241227,102500,3838720,2325,2325,2325,2325,0
20241227,102400,3838720,2325,2325,2325,2325,0
20241227,102300,3838720,2325,2325,2325,2325,0
20241227,102200,3838720,2325,2325,2325,2325,0
20241227,102100,3838720,2325,2325,2325,2325,0
20241227,102000,3838720,2325,2325,2325,2325,0
20241227,101900,3838720,2325,2325,2325,2325,0
20241227,101800,3838720,2325,2325,2325,2325,0
20241227,101700,3838720,2325,2325,2325,2325,0
20241227,101600,3838720,2325,2325,2325,2325,0
20241227,101500,3838720,2325,2325,2325,2325,0
20241227,101400,3838720,2325,2325,2325,2325,0
20241227,101300,3838720,2325,2325,2325,2325,0
20241227,101200,3838720,2325,2325,2325,2325,0
20241227,101100,3838720,2325,2325,2325,2325,80
20241227,101000,3652720,2325,2325,2325,2325,0
20241227,100900,3652720,2325,2325,2325,2325,200
20241227,100800,3187720,2330,2330,2330,2330,0
20241227,100700,3187720,2330,2330,2330,2330,0
20241227,100600,3187720,2330,2330,2330,2330,0
20241227,100500,3187720,2330,2330,2330,2330,0
20241227,100400,3187720,2330,2330,2330,2330,0
20241227,100300,3187720,2330,2330,2330,2330,0
20241227,100200,3187720,2330,2330,2330,2330,0
20241227,100100,3187720,2330,2305,2330,2305,39
20241227,100000,3097580,2250,2250,2250,2250,0
20241227,095900,3097580,2250,2250,2250,2250,0
20241227,095800,3097580,2250,2250,2250,2250,0
20241227,095700,3097580,2250,2250,2250,2250,0
20241227,095600,3097580,2250,2325,2325,2250,567
20241227,095500,1814505,2330,2330,2330,2330,0
20241227,095400,1814505,2330,2330,2330,2330,0
20241227,095300,1814505,2330,2330,2330,2330,0
20241227,095200,1814505,2330,2330,2330,2330,0
20241227,095100,1814505,2330,2330,2330,2330,0
20241227,095000,1814505,2330,2330,2330,2330,0
20241227,094900,1814505,2330,2330,2330,2330,110
20241227,094800,1558205,2330,2330,2330,2330,0
20241227,094700,1558205,2330,2330,2330,2330,0
20241227,094600,1558205,2330,2330,2330,2330,0
20241227,094500,1558205,2330,2330,2330,2330,0
20241227,094400,1558205,2330,2330,2330,2330,0
20241227,094300,1558205,2330,2330,2330,2330,1
20241227,094200,1555875,2330,2330,2330,2330,1
20241227,094100,1553545,2330,2330,2330,2330,0
20241227,094000,1553545,2330,2325,2330,2325,89
20241227,093900,1346615,2330,2330,2330,2330,0
20241227,093800,1346615,2330,2330,2330,2330,0
20241227,093700,1346615,2330,2330,2330,2330,0
20241227,093600,1346615,2330,2330,2330,2330,0
20241227,093500,1346615,2330,2330,2330,2330,0
20241227,093400,1346615,2330,2330,2330,2330,0
20241227,093300,1346615,2330,2330,2330,2330,0
20241227,093200,1346615,2330,2330,2330,2330,0
20241227,093100,1346615,2330,2330,2330,2330,0
20241227,093000,1346615,2330,2330,2330,2330,0
20241227,092900,1346615,2330,2335,2335,2330,169
20241227,092800,952500,2335,2320,2335,2320,2
20241227,092700,947845,2320,2320,2320,2320,0
20241227,092600,947845,2320,2320,2320,2320,0
20241227,092500,947845,2320,2320,2320,2320,0
20241227,092400,947845,2320,2320,2320,2320,0
20241227,092300,947845,2320,2320,2320,2320,0
20241227,092200,947845,2320,2320,2320,2320,0
20241227,092100,947845,2320,2320,2320,2320,100
20241227,092000,715845,2315,2315,2315,2315,0
20241227,091900,715845,2315,2315,2315,2315,0
20241227,091800,715845,2315,2315,2315,2315,0
20241227,091700,715845,2315,2315,2315,2315,0
20241227,091600,715845,2315,2320,2320,2315,6
20241227,091500,701945,2340,2340,2340,2340,0
20241227,091400,701945,2340,2340,2340,2340,0
20241227,091300,701945,2340,2340,2340,2340,0
20241227,091200,701945,2340,2340,2340,2340,1
20241227,091100,699605,2335,2335,2335,2335,0
20241227,091000,699605,2335,2335,2335,2335,0
20241227,090900,699605,2335,2335,2335,2335,100
20241227,090800,466105,2340,2340,2340,2340,0
20241227,090700,466105,2340,2340,2340,2340,0
20241227,090600,466105,2340,2330,2340,2330,34
20241227,090500,386730,2330,2330,2330,2330,0
20241227,090400,386730,2330,2320,2330,2320,10
20241227,090300,363475,2320,2320,2320,2320,0
20241227,090200,363475,2320,2315,2320,2315,5
20241227,090100,351890,2295,2295,2295,2295,51
20241227,090000,234845,2310,2300,2310,2300,102