KissMeData/099390/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,200900,55120325,4985,4985,4985,4985,1367
20241227,200800,55120325,4985,4985,4985,4985,0
20241227,200700,55120325,4985,4985,4985,4985,0
20241227,200600,55120325,4985,4985,4985,4985,0
20241227,200500,55120325,4985,4985,4985,4985,0
20241227,200400,55120325,4985,4985,4985,4985,0
20241227,200300,55120325,4985,4985,4985,4985,0
20241227,200200,55120325,4985,4985,4985,4985,0
20241227,200100,55120325,4985,4985,4985,4985,0
20241227,200000,55120325,4985,4985,4985,4985,0
20241227,195900,55120325,4985,4985,4985,4985,0
20241227,195800,55120325,4985,4985,4985,4985,0
20241227,195700,55120325,4985,4985,4985,4985,0
20241227,195600,55120325,4985,4985,4985,4985,0
20241227,195500,55120325,4985,4985,4985,4985,0
20241227,195400,55120325,4985,4985,4985,4985,0
20241227,195300,55120325,4985,4985,4985,4985,0
20241227,195200,55120325,4985,4985,4985,4985,0
20241227,195100,55120325,4985,4985,4985,4985,0
20241227,195000,55120325,4985,4985,4985,4985,0
20241227,194900,55120325,4985,4985,4985,4985,0
20241227,194800,55120325,4985,4985,4985,4985,0
20241227,194700,55120325,4985,4985,4985,4985,0
20241227,194600,55120325,4985,4985,4985,4985,0
20241227,194500,55120325,4985,4985,4985,4985,0
20241227,194400,55120325,4985,4985,4985,4985,0
20241227,194300,55120325,4985,4985,4985,4985,0
20241227,194200,55120325,4985,4985,4985,4985,0
20241227,194100,55120325,4985,4985,4985,4985,0
20241227,194000,55120325,4985,4985,4985,4985,0
20241227,193900,55120325,4985,4985,4985,4985,1367
20241227,193800,55120325,4985,4985,4985,4985,0
20241227,193700,55120325,4985,4985,4985,4985,0
20241227,193600,55120325,4985,4985,4985,4985,0
20241227,193500,55120325,4985,4985,4985,4985,0
20241227,193400,55120325,4985,4985,4985,4985,0
20241227,193300,55120325,4985,4985,4985,4985,0
20241227,193200,55120325,4985,4985,4985,4985,0
20241227,193100,55120325,4985,4985,4985,4985,0
20241227,193000,55120325,4985,4985,4985,4985,0
20241227,192900,55120325,4985,4985,4985,4985,0
20241227,192800,55120325,4985,4985,4985,4985,0
20241227,192700,55120325,4985,4985,4985,4985,0
20241227,192600,55120325,4985,4985,4985,4985,0
20241227,192500,55120325,4985,4985,4985,4985,0
20241227,192400,55120325,4985,4985,4985,4985,0
20241227,192300,55120325,4985,4985,4985,4985,0
20241227,192200,55120325,4985,4985,4985,4985,0
20241227,192100,55120325,4985,4985,4985,4985,0
20241227,192000,55120325,4985,4985,4985,4985,0
20241227,191900,55120325,4985,4985,4985,4985,0
20241227,191800,55120325,4985,4985,4985,4985,0
20241227,191700,55120325,4985,4985,4985,4985,0
20241227,191600,55120325,4985,4985,4985,4985,0
20241227,191500,55120325,4985,4985,4985,4985,0
20241227,191400,55120325,4985,4985,4985,4985,0
20241227,191300,55120325,4985,4985,4985,4985,0
20241227,191200,55120325,4985,4985,4985,4985,0
20241227,191100,55120325,4985,4985,4985,4985,0
20241227,191000,55120325,4985,4985,4985,4985,0
20241227,190900,55120325,4985,4985,4985,4985,1367
20241227,190800,55120325,4985,4985,4985,4985,0
20241227,190700,55120325,4985,4985,4985,4985,0
20241227,190600,55120325,4985,4985,4985,4985,0
20241227,190500,55120325,4985,4985,4985,4985,0
20241227,190400,55120325,4985,4985,4985,4985,0
20241227,190300,55120325,4985,4985,4985,4985,0
20241227,190200,55120325,4985,4985,4985,4985,0
20241227,190100,55120325,4985,4985,4985,4985,0
20241227,190000,55120325,4985,4985,4985,4985,0
20241227,185900,55120325,4985,4985,4985,4985,0
20241227,185800,55120325,4985,4985,4985,4985,0
20241227,185700,55120325,4985,4985,4985,4985,0
20241227,185600,55120325,4985,4985,4985,4985,0
20241227,185500,55120325,4985,4985,4985,4985,0
20241227,185400,55120325,4985,4985,4985,4985,0
20241227,185300,55120325,4985,4985,4985,4985,0
20241227,185200,55120325,4985,4985,4985,4985,0
20241227,185100,55120325,4985,4985,4985,4985,0
20241227,185000,55120325,4985,4985,4985,4985,0
20241227,184900,55120325,4985,4985,4985,4985,0
20241227,184800,55120325,4985,4985,4985,4985,0
20241227,184700,55120325,4985,4985,4985,4985,0
20241227,184600,55120325,4985,4985,4985,4985,0
20241227,184500,55120325,4985,4985,4985,4985,0
20241227,184400,55120325,4985,4985,4985,4985,0
20241227,184300,55120325,4985,4985,4985,4985,0
20241227,184200,55120325,4985,4985,4985,4985,0
20241227,184100,55120325,4985,4985,4985,4985,0
20241227,184000,55120325,4985,4985,4985,4985,0
20241227,183900,55120325,4985,4985,4985,4985,1367
20241227,183800,55120325,4985,4985,4985,4985,0
20241227,183700,55120325,4985,4985,4985,4985,0
20241227,183600,55120325,4985,4985,4985,4985,0
20241227,183500,55120325,4985,4985,4985,4985,0
20241227,183400,55120325,4985,4985,4985,4985,0
20241227,183300,55120325,4985,4985,4985,4985,0
20241227,183200,55120325,4985,4985,4985,4985,0
20241227,183100,55120325,4985,4985,4985,4985,0
20241227,183000,55120325,4985,4985,4985,4985,0
20241227,182900,55120325,4985,4985,4985,4985,0
20241227,182800,55120325,4985,4985,4985,4985,0
20241227,182700,55120325,4985,4985,4985,4985,0
20241227,182600,55120325,4985,4985,4985,4985,0
20241227,182500,55120325,4985,4985,4985,4985,0
20241227,182400,55120325,4985,4985,4985,4985,0
20241227,182300,55120325,4985,4985,4985,4985,0
20241227,182200,55120325,4985,4985,4985,4985,0
20241227,182100,55120325,4985,4985,4985,4985,0
20241227,182000,55120325,4985,4985,4985,4985,0
20241227,181900,55120325,4985,4985,4985,4985,0
20241227,181800,55120325,4985,4985,4985,4985,0
20241227,181700,55120325,4985,4985,4985,4985,0
20241227,181600,55120325,4985,4985,4985,4985,0
20241227,181500,55120325,4985,4985,4985,4985,0
20241227,181400,55120325,4985,4985,4985,4985,0
20241227,181300,55120325,4985,4985,4985,4985,0
20241227,181200,55120325,4985,4985,4985,4985,0
20241227,181100,55120325,4985,4985,4985,4985,0
20241227,181000,55120325,4985,4985,4985,4985,0
20241227,180900,55120325,4985,4985,4985,4985,1367
20241227,180800,55120325,4985,4985,4985,4985,0
20241227,180700,55120325,4985,4985,4985,4985,0
20241227,180600,55120325,4985,4985,4985,4985,0
20241227,180500,55120325,4985,4985,4985,4985,0
20241227,180400,55120325,4985,4985,4985,4985,0
20241227,180300,55120325,4985,4985,4985,4985,0
20241227,180200,55120325,4985,4985,4985,4985,0
20241227,180100,55120325,4985,4985,4985,4985,0
20241227,180000,55120325,4985,4985,4985,4985,0
20241227,175900,55120325,4985,4985,4985,4985,0
20241227,175800,55120325,4985,4985,4985,4985,0
20241227,175700,55120325,4985,4985,4985,4985,0
20241227,175600,55120325,4985,4985,4985,4985,0
20241227,175500,55120325,4985,4985,4985,4985,0
20241227,175400,55120325,4985,4985,4985,4985,0
20241227,175300,55120325,4985,4985,4985,4985,0
20241227,175200,55120325,4985,4985,4985,4985,0
20241227,175100,55120325,4985,4985,4985,4985,0
20241227,175000,55120325,4985,4985,4985,4985,0
20241227,174900,55120325,4985,4985,4985,4985,0
20241227,174800,55120325,4985,4985,4985,4985,0
20241227,174700,55120325,4985,4985,4985,4985,0
20241227,174600,55120325,4985,4985,4985,4985,0
20241227,174500,55120325,4985,4985,4985,4985,0
20241227,174400,55120325,4985,4985,4985,4985,0
20241227,174300,55120325,4985,4985,4985,4985,0
20241227,174200,55120325,4985,4985,4985,4985,0
20241227,174100,55120325,4985,4985,4985,4985,0
20241227,174000,55120325,4985,4985,4985,4985,0
20241227,173900,55120325,4985,4985,4985,4985,1367
20241227,173800,55120325,4985,4985,4985,4985,0
20241227,173700,55120325,4985,4985,4985,4985,0
20241227,173600,55120325,4985,4985,4985,4985,0
20241227,173500,55120325,4985,4985,4985,4985,0
20241227,173400,55120325,4985,4985,4985,4985,0
20241227,173300,55120325,4985,4985,4985,4985,0
20241227,173200,55120325,4985,4985,4985,4985,0
20241227,173100,55120325,4985,4985,4985,4985,0
20241227,173000,55120325,4985,4985,4985,4985,0
20241227,172900,55120325,4985,4985,4985,4985,0
20241227,172800,55120325,4985,4985,4985,4985,0
20241227,172700,55120325,4985,4985,4985,4985,0
20241227,172600,55120325,4985,4985,4985,4985,0
20241227,172500,55120325,4985,4985,4985,4985,0
20241227,172400,55120325,4985,4985,4985,4985,0
20241227,172300,55120325,4985,4985,4985,4985,0
20241227,172200,55120325,4985,4985,4985,4985,0
20241227,172100,55120325,4985,4985,4985,4985,0
20241227,172000,55120325,4985,4985,4985,4985,0
20241227,171900,55120325,4985,4985,4985,4985,0
20241227,171800,55120325,4985,4985,4985,4985,0
20241227,171700,55120325,4985,4985,4985,4985,0
20241227,171600,55120325,4985,4985,4985,4985,0
20241227,171500,55120325,4985,4985,4985,4985,0
20241227,171400,55120325,4985,4985,4985,4985,0
20241227,171300,55120325,4985,4985,4985,4985,0
20241227,171200,55120325,4985,4985,4985,4985,0
20241227,171100,55120325,4985,4985,4985,4985,0
20241227,171000,55120325,4985,4985,4985,4985,0
20241227,170900,55120325,4985,4985,4985,4985,1367
20241227,170800,55120325,4985,4985,4985,4985,0
20241227,170700,55120325,4985,4985,4985,4985,0
20241227,170600,55120325,4985,4985,4985,4985,0
20241227,170500,55120325,4985,4985,4985,4985,0
20241227,170400,55120325,4985,4985,4985,4985,0
20241227,170300,55120325,4985,4985,4985,4985,0
20241227,170200,55120325,4985,4985,4985,4985,0
20241227,170100,55120325,4985,4985,4985,4985,0
20241227,170000,55120325,4985,4985,4985,4985,0
20241227,165900,55120325,4985,4985,4985,4985,0
20241227,165800,55120325,4985,4985,4985,4985,0
20241227,165700,55120325,4985,4985,4985,4985,0
20241227,165600,55120325,4985,4985,4985,4985,0
20241227,165500,55120325,4985,4985,4985,4985,0
20241227,165400,55120325,4985,4985,4985,4985,0
20241227,165300,55120325,4985,4985,4985,4985,0
20241227,165200,55120325,4985,4985,4985,4985,0
20241227,165100,55120325,4985,4985,4985,4985,0
20241227,165000,55120325,4985,4985,4985,4985,0
20241227,164900,55120325,4985,4985,4985,4985,0
20241227,164800,55120325,4985,4985,4985,4985,0
20241227,164700,55120325,4985,4985,4985,4985,0
20241227,164600,55120325,4985,4985,4985,4985,0
20241227,164500,55120325,4985,4985,4985,4985,0
20241227,164400,55120325,4985,4985,4985,4985,0
20241227,164300,55120325,4985,4985,4985,4985,0
20241227,164200,55120325,4985,4985,4985,4985,0
20241227,164100,55120325,4985,4985,4985,4985,0
20241227,164000,55120325,4985,4985,4985,4985,0
20241227,163900,55120325,4985,4985,4985,4985,1367
20241227,163800,55120325,4985,4985,4985,4985,0
20241227,163700,55120325,4985,4985,4985,4985,0
20241227,163600,55120325,4985,4985,4985,4985,0
20241227,163500,55120325,4985,4985,4985,4985,0
20241227,163400,55120325,4985,4985,4985,4985,0
20241227,163300,55120325,4985,4985,4985,4985,0
20241227,163200,55120325,4985,4985,4985,4985,0
20241227,163100,55120325,4985,4985,4985,4985,0
20241227,163000,55120325,4985,4985,4985,4985,0
20241227,162900,55120325,4985,4985,4985,4985,0
20241227,162800,55120325,4985,4985,4985,4985,0
20241227,162700,55120325,4985,4985,4985,4985,0
20241227,162600,55120325,4985,4985,4985,4985,0
20241227,162500,55120325,4985,4985,4985,4985,0
20241227,162400,55120325,4985,4985,4985,4985,0
20241227,162300,55120325,4985,4985,4985,4985,0
20241227,162200,55120325,4985,4985,4985,4985,0
20241227,162100,55120325,4985,4985,4985,4985,0
20241227,162000,55120325,4985,4985,4985,4985,0
20241227,161900,55120325,4985,4985,4985,4985,0
20241227,161800,55120325,4985,4985,4985,4985,0
20241227,161700,55120325,4985,4985,4985,4985,0
20241227,161600,55120325,4985,4985,4985,4985,0
20241227,161500,55120325,4985,4985,4985,4985,0
20241227,161400,55120325,4985,4985,4985,4985,0
20241227,161300,55120325,4985,4985,4985,4985,0
20241227,161200,55120325,4985,4985,4985,4985,0
20241227,161100,55120325,4985,4985,4985,4985,0
20241227,161000,55120325,4985,4985,4985,4985,0
20241227,160900,55120325,4985,4985,4985,4985,1367
20241227,160800,55120325,4985,4985,4985,4985,0
20241227,160700,55120325,4985,4985,4985,4985,0
20241227,160600,55120325,4985,4985,4985,4985,0
20241227,160500,55120325,4985,4985,4985,4985,0
20241227,160400,55120325,4985,4985,4985,4985,0
20241227,160300,55120325,4985,4985,4985,4985,0
20241227,160200,55120325,4985,4985,4985,4985,0
20241227,160100,55120325,4985,4985,4985,4985,0
20241227,160000,55120325,4985,4985,4985,4985,0
20241227,155900,55120325,4985,4985,4985,4985,0
20241227,155800,55120325,4985,4985,4985,4985,0
20241227,155700,55120325,4985,4985,4985,4985,0
20241227,155600,55120325,4985,4985,4985,4985,0
20241227,155500,55120325,4985,4985,4985,4985,0
20241227,155400,55120325,4985,4985,4985,4985,0
20241227,155300,55120325,4985,4985,4985,4985,0
20241227,155200,55120325,4985,4985,4985,4985,0
20241227,155100,55120325,4985,4985,4985,4985,0
20241227,155000,55120325,4985,4985,4985,4985,0
20241227,154900,55120325,4985,4985,4985,4985,0
20241227,154800,55120325,4985,4985,4985,4985,0
20241227,154700,55120325,4985,4985,4985,4985,0
20241227,154600,55120325,4985,4985,4985,4985,0
20241227,154500,55120325,4985,4985,4985,4985,0
20241227,154400,55120325,4985,4985,4985,4985,0
20241227,154300,55120325,4985,4985,4985,4985,0
20241227,154200,55120325,4985,4985,4985,4985,0
20241227,154100,55120325,4985,4985,4985,4985,0
20241227,154000,55120325,4985,4985,4985,4985,0
20241227,153900,55120325,4985,4985,4985,4985,1367
20241227,153800,55120325,4985,4985,4985,4985,0
20241227,153700,55120325,4985,4985,4985,4985,0
20241227,153600,55120325,4985,4985,4985,4985,0
20241227,153500,55120325,4985,4985,4985,4985,0
20241227,153400,55120325,4985,4985,4985,4985,0
20241227,153300,55120325,4985,4985,4985,4985,0
20241227,153200,55120325,4985,4985,4985,4985,0
20241227,153100,55120325,4985,4985,4985,4985,0
20241227,153000,55120325,4985,4985,4985,4985,1367
20241227,152900,48305830,5030,5030,5030,5030,0
20241227,152800,48305830,5030,5030,5030,5030,0
20241227,152700,48305830,5030,5030,5030,5030,0
20241227,152600,48305830,5030,5030,5030,5030,0
20241227,152500,48305830,5030,5030,5030,5030,0
20241227,152400,48305830,5030,5030,5030,5030,0
20241227,152300,48305830,5030,5030,5030,5030,0
20241227,152200,48305830,5030,5030,5030,5030,0
20241227,152100,48305830,5030,5030,5030,5030,0
20241227,152000,48305830,5030,5030,5030,5030,0
20241227,151900,48305830,5030,5030,5030,5030,1
20241227,151800,48300800,5030,5020,5030,5020,20
20241227,151700,48200270,5030,5030,5030,5030,0
20241227,151600,48200270,5030,5030,5030,5030,0
20241227,151500,48200270,5030,5030,5030,5030,0
20241227,151400,48200270,5030,5030,5030,5030,0
20241227,151300,48200270,5030,5030,5030,5030,0
20241227,151200,48200270,5030,5030,5030,5030,0
20241227,151100,48200270,5030,5010,5030,5010,40
20241227,151000,47999770,5010,5010,5010,5010,0
20241227,150900,47999770,5010,5010,5010,5010,15
20241227,150800,47924620,5010,5010,5010,5010,0
20241227,150700,47924620,5010,5010,5010,5010,0
20241227,150600,47924620,5010,5010,5010,5010,0
20241227,150500,47924620,5010,5010,5010,5010,0
20241227,150400,47924620,5010,5010,5010,5010,0
20241227,150300,47924620,5010,5010,5010,5010,0
20241227,150200,47924620,5010,4980,5010,4980,200
20241227,150100,46926170,4980,4980,4980,4980,0
20241227,150000,46926170,4980,4920,4980,4920,2
20241227,145900,46916270,4980,4980,4980,4980,0
20241227,145800,46916270,4980,4980,4980,4980,0
20241227,145700,46916270,4980,4980,4980,4980,4
20241227,145600,46896350,4980,4980,4980,4980,0
20241227,145500,46896350,4980,4980,4980,4980,1
20241227,145400,46891370,4985,4915,4985,4905,16
20241227,145300,46812750,4985,4925,4985,4915,16
20241227,145200,46733950,4985,4935,4985,4925,16
20241227,145100,46654985,4995,4995,4995,4995,0
20241227,145000,46654985,4995,4995,4995,4995,0
20241227,144900,46654985,4995,4995,4995,4995,0
20241227,144800,46654985,4995,4995,4995,4995,1
20241227,144700,46649990,4925,4995,4995,4925,16
20241227,144600,46570995,4930,4945,4945,4930,30
20241227,144500,46422870,4995,4995,4995,4995,0
20241227,144400,46422870,4995,4955,4995,4935,31
20241227,144300,46269455,4995,4995,4995,4995,1
20241227,144200,46264460,5000,5000,5000,5000,240
20241227,144100,45064460,5040,5040,5070,4985,1630
20241227,144000,36921850,5040,5040,5040,5040,0
20241227,143900,36921850,5040,5040,5040,5040,0
20241227,143800,36921850,5040,5040,5040,5040,0
20241227,143700,36921850,5040,5040,5040,5040,0
20241227,143600,36921850,5040,5040,5040,5040,0
20241227,143500,36921850,5040,5040,5040,5040,0
20241227,143400,36921850,5040,5040,5040,5040,0
20241227,143300,36921850,5040,5040,5040,5040,0
20241227,143200,36921850,5040,5040,5040,5040,10
20241227,143100,36871450,5040,5040,5040,5040,0
20241227,143000,36871450,5040,5040,5040,5040,0
20241227,142900,36871450,5040,5040,5040,5040,0
20241227,142800,36871450,5040,5040,5040,5040,0
20241227,142700,36871450,5040,5040,5040,5040,0
20241227,142600,36871450,5040,5040,5040,5040,0
20241227,142500,36871450,5040,5040,5040,5040,0
20241227,142400,36871450,5040,5040,5040,5040,0
20241227,142300,36871450,5040,5040,5040,5040,0
20241227,142200,36871450,5040,5040,5040,5040,0
20241227,142100,36871450,5040,5030,5040,5030,20
20241227,142000,36770840,5030,5030,5030,5030,0
20241227,141900,36770840,5030,5030,5030,5030,0
20241227,141800,36770840,5030,5030,5030,5030,0
20241227,141700,36770840,5030,5030,5030,5030,0
20241227,141600,36770840,5030,5030,5030,5030,0
20241227,141500,36770840,5030,5030,5030,5030,0
20241227,141400,36770840,5030,5030,5030,5030,0
20241227,141300,36770840,5030,5020,5030,5020,2
20241227,141200,36760790,5010,4995,5010,4995,261
20241227,141100,35456840,4995,4995,4995,4995,0
20241227,141000,35456840,4995,4985,4995,4985,204
20241227,140900,34439660,4985,4985,4985,4985,0
20241227,140800,34439660,4985,4985,4985,4985,0
20241227,140700,34439660,4985,4985,4985,4985,0
20241227,140600,34439660,4985,4985,4985,4985,100
20241227,140500,33941160,4985,4985,4985,4985,0
20241227,140400,33941160,4985,4985,4985,4985,50
20241227,140300,33691910,4985,4985,4985,4985,250
20241227,140200,32445660,4985,4985,4985,4985,0
20241227,140100,32445660,4985,4985,4985,4985,0
20241227,140000,32445660,4985,4985,4985,4985,0
20241227,135900,32445660,4985,4985,4985,4985,0
20241227,135800,32445660,4985,4985,4985,4985,0
20241227,135700,32445660,4985,4985,4985,4985,0
20241227,135600,32445660,4985,4985,4985,4985,0
20241227,135500,32445660,4985,4985,4985,4985,0
20241227,135400,32445660,4985,4985,4985,4985,0
20241227,135300,32445660,4985,4985,4985,4985,0
20241227,135200,32445660,4985,4985,4985,4985,400
20241227,135100,30451660,4985,4985,4985,4985,0
20241227,135000,30451660,4985,4985,4985,4985,0
20241227,134900,30451660,4985,4985,4985,4985,0
20241227,134800,30451660,4985,4975,4985,4975,500
20241227,134700,27960585,4990,4990,4990,4990,0
20241227,134600,27960585,4990,4990,4990,4990,0
20241227,134500,27960585,4990,4990,4990,4990,0
20241227,134400,27960585,4990,4990,4990,4990,60
20241227,134300,27661185,4990,4920,4990,4920,4
20241227,134200,27641435,4990,4920,4990,4920,100
20241227,134100,27149365,4990,4920,4990,4920,2
20241227,134000,27139455,4990,4990,4990,4990,0
20241227,133900,27139455,4990,4990,4990,4990,0
20241227,133800,27139455,4990,4990,4990,4990,0
20241227,133700,27139455,4990,4990,4990,4990,0
20241227,133600,27139455,4990,4990,4990,4990,1
20241227,133500,27134465,4980,4980,4980,4980,0
20241227,133400,27134465,4980,4980,4980,4980,0
20241227,133300,27134465,4980,4980,4980,4980,0
20241227,133200,27134465,4980,4980,4980,4980,51
20241227,133100,26880485,4990,4990,4990,4990,0
20241227,133000,26880485,4990,4990,4990,4990,0
20241227,132900,26880485,4990,4990,4990,4990,0
20241227,132800,26880485,4990,4990,4990,4990,0
20241227,132700,26880485,4990,4990,4990,4990,0
20241227,132600,26880485,4990,4990,4990,4990,0
20241227,132500,26880485,4990,4990,4990,4990,0
20241227,132400,26880485,4990,4990,4990,4990,0
20241227,132300,26880485,4990,4990,4990,4990,0
20241227,132200,26880485,4990,4990,4990,4990,2
20241227,132100,26870505,4990,4990,4990,4990,0
20241227,132000,26870505,4990,4990,4990,4990,0
20241227,131900,26870505,4990,4990,4990,4990,0
20241227,131800,26870505,4990,4990,4990,4990,0
20241227,131700,26870505,4990,4990,4990,4990,0
20241227,131600,26870505,4990,4920,4990,4920,2
20241227,131500,26860595,4990,4920,4990,4920,2
20241227,131400,26850685,4990,4990,4990,4990,0
20241227,131300,26850685,4990,4990,4990,4990,0
20241227,131200,26850685,4990,4920,4990,4920,3
20241227,131100,26835790,4990,4990,4990,4990,0
20241227,131000,26835790,4990,4990,4990,4990,0
20241227,130900,26835790,4990,4985,4990,4985,10
20241227,130800,26785935,4985,4985,4985,4985,1
20241227,130700,26780950,4870,4920,4920,4870,30
20241227,130600,26633785,4990,4915,4990,4915,4
20241227,130500,26613910,4990,5000,5000,4855,903
20241227,130400,22160015,5020,5020,5020,5020,0
20241227,130300,22160015,5020,5020,5020,5020,0
20241227,130200,22160015,5020,5020,5020,5020,0
20241227,130100,22160015,5020,5010,5020,5010,49
20241227,130000,21914515,5030,5030,5030,5030,0
20241227,125900,21914515,5030,5030,5030,5030,0
20241227,125800,21914515,5030,5030,5030,5030,0
20241227,125700,21914515,5030,5030,5030,5030,0
20241227,125600,21914515,5030,5030,5030,5030,0
20241227,125500,21914515,5030,5030,5030,5030,0
20241227,125400,21914515,5030,5030,5030,5030,0
20241227,125300,21914515,5030,5030,5030,5030,0
20241227,125200,21914515,5030,5030,5030,5030,0
20241227,125100,21914515,5030,5030,5030,5030,0
20241227,125000,21914515,5030,5030,5030,5030,0
20241227,124900,21914515,5030,5030,5030,5030,0
20241227,124800,21914515,5030,5030,5030,5030,0
20241227,124700,21914515,5030,5030,5030,5030,0
20241227,124600,21914515,5030,5030,5030,5030,1
20241227,124500,21909485,5030,5030,5030,5030,0
20241227,124400,21909485,5030,5030,5030,5030,0
20241227,124300,21909485,5030,5030,5030,5030,0
20241227,124200,21909485,5030,5030,5030,5030,1
20241227,124100,21904455,4995,4995,4995,4995,1
20241227,124000,21899460,5030,5030,5030,5030,0
20241227,123900,21899460,5030,5030,5030,5030,0
20241227,123800,21899460,5030,5030,5030,5030,0
20241227,123700,21899460,5030,5030,5030,5030,0
20241227,123600,21899460,5030,5030,5030,5030,0
20241227,123500,21899460,5030,5000,5030,5000,35
20241227,123400,21724430,5050,5050,5050,5050,0
20241227,123300,21724430,5050,5050,5050,5050,0
20241227,123200,21724430,5050,5050,5050,5050,0
20241227,123100,21724430,5050,5050,5050,5050,0
20241227,123000,21724430,5050,5050,5050,5050,0
20241227,122900,21724430,5050,5050,5050,5050,0
20241227,122800,21724430,5050,5050,5050,5050,0
20241227,122700,21724430,5050,5050,5050,5050,0
20241227,122600,21724430,5050,5050,5050,5050,0
20241227,122500,21724430,5050,5050,5050,5050,0
20241227,122400,21724430,5050,5050,5050,5050,0
20241227,122300,21724430,5050,5050,5050,5050,0
20241227,122200,21724430,5050,5050,5050,5050,0
20241227,122100,21724430,5050,5050,5050,5050,0
20241227,122000,21724430,5050,5050,5050,5050,0
20241227,121900,21724430,5050,5050,5050,5050,0
20241227,121800,21724430,5050,5050,5050,5050,0
20241227,121700,21724430,5050,5050,5050,5050,0
20241227,121600,21724430,5050,5050,5050,5050,0
20241227,121500,21724430,5050,5050,5050,5050,0
20241227,121400,21724430,5050,5040,5050,5040,19
20241227,121300,21628570,5050,5050,5050,5050,0
20241227,121200,21628570,5050,5050,5050,5050,0
20241227,121100,21628570,5050,5050,5050,5050,0
20241227,121000,21628570,5050,5050,5050,5050,0
20241227,120900,21628570,5050,5050,5050,5050,0
20241227,120800,21628570,5050,5050,5050,5050,0
20241227,120700,21628570,5050,5050,5050,5050,0
20241227,120600,21628570,5050,5050,5050,5050,0
20241227,120500,21628570,5050,5050,5050,5050,0
20241227,120400,21628570,5050,5050,5050,5050,0
20241227,120300,21628570,5050,5050,5050,5050,0
20241227,120200,21628570,5050,5050,5050,5050,0
20241227,120100,21628570,5050,5050,5050,5050,0
20241227,120000,21628570,5050,5050,5050,5050,0
20241227,115900,21628570,5050,5050,5050,5050,0
20241227,115800,21628570,5050,5050,5050,5050,0
20241227,115700,21628570,5050,5040,5050,5040,7
20241227,115600,21593250,4995,4995,4995,4995,0
20241227,115500,21593250,4995,5030,5030,4995,1873
20241227,115400,12217720,5120,5120,5120,5120,0
20241227,115300,12217720,5120,5030,5120,5030,12
20241227,115200,12157270,5120,5040,5120,5030,325
20241227,115100,10520720,5120,5120,5120,5120,1
20241227,115000,10515600,5040,5040,5040,5040,0
20241227,114900,10515600,5040,5040,5040,5040,0
20241227,114800,10515600,5040,5060,5060,5040,49
20241227,114700,10268390,5150,5150,5150,5150,0
20241227,114600,10268390,5150,5150,5150,5150,0
20241227,114500,10268390,5150,5150,5150,5150,0
20241227,114400,10268390,5150,5150,5150,5150,0
20241227,114300,10268390,5150,5150,5150,5150,0
20241227,114200,10268390,5150,5150,5150,5150,0
20241227,114100,10268390,5150,5150,5150,5150,0
20241227,114000,10268390,5150,5150,5150,5150,0
20241227,113900,10268390,5150,5150,5150,5150,0
20241227,113800,10268390,5150,5150,5150,5150,0
20241227,113700,10268390,5150,5150,5150,5150,1
20241227,113600,10263240,5170,5170,5170,5170,0
20241227,113500,10263240,5170,5170,5170,5170,0
20241227,113400,10263240,5170,5170,5170,5170,0
20241227,113300,10263240,5170,5170,5170,5170,0
20241227,113200,10263240,5170,5170,5170,5170,0
20241227,113100,10263240,5170,5170,5170,5170,0
20241227,113000,10263240,5170,5170,5170,5170,0
20241227,112900,10263240,5170,5140,5170,5140,4
20241227,112800,10242630,5140,5140,5140,5140,0
20241227,112700,10242630,5140,5140,5140,5140,0
20241227,112600,10242630,5140,5140,5140,5140,0
20241227,112500,10242630,5140,5140,5140,5140,0
20241227,112400,10242630,5140,5140,5140,5140,1
20241227,112300,10237490,5140,5060,5140,5050,301
20241227,112200,8716040,5060,5060,5060,5060,0
20241227,112100,8716040,5060,5060,5060,5060,0
20241227,112000,8716040,5060,5060,5060,5060,0
20241227,111900,8716040,5060,5060,5060,5060,1
20241227,111800,8710980,5210,5210,5210,5210,0
20241227,111700,8710980,5210,5210,5210,5210,0
20241227,111600,8710980,5210,5210,5210,5210,0
20241227,111500,8710980,5210,5210,5210,5210,0
20241227,111400,8710980,5210,5210,5210,5210,0
20241227,111300,8710980,5210,5170,5210,5170,200
20241227,111200,7673810,5190,5120,5190,5120,533
20241227,111100,4931960,5120,5120,5120,5120,0
20241227,111000,4931960,5120,5120,5120,5120,0
20241227,110900,4931960,5120,5090,5120,5060,307
20241227,110800,3374840,5090,5090,5090,5090,1
20241227,110700,3369750,5140,5140,5140,5140,0
20241227,110600,3369750,5140,5140,5140,5140,0
20241227,110500,3369750,5140,5140,5140,5140,0
20241227,110400,3369750,5140,5140,5140,5140,0
20241227,110300,3369750,5140,5140,5140,5140,0
20241227,110200,3369750,5140,5140,5140,5140,0
20241227,110100,3369750,5140,5140,5140,5140,0
20241227,110000,3369750,5140,5140,5140,5140,0
20241227,105900,3369750,5140,5140,5140,5140,0
20241227,105800,3369750,5140,5140,5140,5140,0
20241227,105700,3369750,5140,5140,5140,5140,0
20241227,105600,3369750,5140,5140,5140,5140,0
20241227,105500,3369750,5140,5140,5140,5140,0
20241227,105400,3369750,5140,5140,5140,5140,0
20241227,105300,3369750,5140,5140,5140,5140,0
20241227,105200,3369750,5140,5140,5140,5140,0
20241227,105100,3369750,5140,5140,5140,5140,0
20241227,105000,3369750,5140,5140,5140,5140,0
20241227,104900,3369750,5140,5140,5140,5140,0
20241227,104800,3369750,5140,5140,5140,5140,0
20241227,104700,3369750,5140,5140,5140,5140,0
20241227,104600,3369750,5140,5140,5140,5140,0
20241227,104500,3369750,5140,5140,5140,5140,0
20241227,104400,3369750,5140,5140,5140,5140,0
20241227,104300,3369750,5140,5140,5140,5140,0
20241227,104200,3369750,5140,5140,5140,5140,0
20241227,104100,3369750,5140,5140,5140,5140,0
20241227,104000,3369750,5140,5140,5140,5140,0
20241227,103900,3369750,5140,5140,5140,5140,0
20241227,103800,3369750,5140,5140,5140,5140,0
20241227,103700,3369750,5140,5140,5140,5140,0
20241227,103600,3369750,5140,5140,5140,5140,0
20241227,103500,3369750,5140,5140,5140,5140,0
20241227,103400,3369750,5140,5140,5140,5140,1
20241227,103300,3364610,5120,5120,5120,5120,79
20241227,103200,2960130,5160,5160,5160,5160,0
20241227,103100,2960130,5160,5160,5160,5160,0
20241227,103000,2960130,5160,5160,5160,5160,0
20241227,102900,2960130,5160,5160,5160,5160,0
20241227,102800,2960130,5160,5160,5160,5160,0
20241227,102700,2960130,5160,5160,5160,5160,0
20241227,102600,2960130,5160,5160,5160,5160,0
20241227,102500,2960130,5160,5160,5160,5160,0
20241227,102400,2960130,5160,5160,5160,5160,0
20241227,102300,2960130,5160,5160,5160,5160,0
20241227,102200,2960130,5160,5160,5160,5160,0
20241227,102100,2960130,5160,5160,5160,5160,0
20241227,102000,2960130,5160,5160,5160,5160,0
20241227,101900,2960130,5160,5160,5160,5160,0
20241227,101800,2960130,5160,5160,5160,5160,0
20241227,101700,2960130,5160,5160,5160,5160,0
20241227,101600,2960130,5160,5160,5160,5160,0
20241227,101500,2960130,5160,5160,5160,5160,0
20241227,101400,2960130,5160,5160,5160,5160,0
20241227,101300,2960130,5160,5160,5160,5160,0
20241227,101200,2960130,5160,5160,5160,5160,0
20241227,101100,2960130,5160,5160,5160,5160,0
20241227,101000,2960130,5160,5160,5160,5160,0
20241227,100900,2960130,5160,5160,5160,5160,0
20241227,100800,2960130,5160,5160,5160,5160,0
20241227,100700,2960130,5160,5160,5160,5160,0
20241227,100600,2960130,5160,5160,5160,5160,0
20241227,100500,2960130,5160,5160,5160,5160,0
20241227,100400,2960130,5160,5160,5160,5160,0
20241227,100300,2960130,5160,5160,5160,5160,0
20241227,100200,2960130,5160,5160,5160,5160,0
20241227,100100,2960130,5160,5160,5160,5160,0
20241227,100000,2960130,5160,5160,5160,5160,0
20241227,095900,2960130,5160,5160,5160,5160,0
20241227,095800,2960130,5160,5160,5160,5160,0
20241227,095700,2960130,5160,5160,5160,5160,0
20241227,095600,2960130,5160,5160,5160,5160,0
20241227,095500,2960130,5160,5160,5160,5160,0
20241227,095400,2960130,5160,5160,5160,5160,0
20241227,095300,2960130,5160,5160,5160,5160,0
20241227,095200,2960130,5160,5160,5160,5160,0
20241227,095100,2960130,5160,5160,5160,5160,0
20241227,095000,2960130,5160,5160,5160,5160,0
20241227,094900,2960130,5160,5160,5160,5160,0
20241227,094800,2960130,5160,5160,5160,5160,0
20241227,094700,2960130,5160,5160,5160,5160,0
20241227,094600,2960130,5160,5160,5160,5160,0
20241227,094500,2960130,5160,5160,5160,5160,0
20241227,094400,2960130,5160,5160,5160,5160,0
20241227,094300,2960130,5160,5160,5160,5160,0
20241227,094200,2960130,5160,5160,5160,5160,7
20241227,094100,2924010,5160,5160,5160,5160,0
20241227,094000,2924010,5160,5160,5160,5160,0
20241227,093900,2924010,5160,5160,5160,5160,0
20241227,093800,2924010,5160,5160,5160,5160,0
20241227,093700,2924010,5160,5160,5160,5160,0
20241227,093600,2924010,5160,5160,5160,5160,0
20241227,093500,2924010,5160,5160,5160,5160,0
20241227,093400,2924010,5160,5160,5160,5160,0
20241227,093300,2924010,5160,5160,5160,5160,0
20241227,093200,2924010,5160,5160,5160,5160,0
20241227,093100,2924010,5160,5090,5160,5090,3
20241227,093000,2908610,5160,5160,5160,5160,0
20241227,092900,2908610,5160,5160,5160,5160,0
20241227,092800,2908610,5160,5160,5160,5160,0
20241227,092700,2908610,5160,5140,5160,5140,15
20241227,092600,2831470,5150,5080,5150,5080,49
20241227,092500,2579660,5140,5140,5140,5140,0
20241227,092400,2579660,5140,5140,5140,5140,0
20241227,092300,2579660,5140,5140,5140,5140,1
20241227,092200,2574520,5040,5150,5160,5040,178
20241227,092100,1664500,5160,5160,5160,5160,0
20241227,092000,1664500,5160,5160,5160,5160,0
20241227,091900,1664500,5160,5160,5160,5160,1
20241227,091800,1659340,5140,5140,5140,5140,5
20241227,091700,1633640,5190,5190,5190,5190,0
20241227,091600,1633640,5190,5190,5190,5190,0
20241227,091500,1633640,5190,5190,5190,5190,0
20241227,091400,1633640,5190,5190,5190,5190,0
20241227,091300,1633640,5190,5190,5190,5190,0
20241227,091200,1633640,5190,5190,5190,5190,0
20241227,091100,1633640,5190,5190,5190,5190,0
20241227,091000,1633640,5190,5190,5190,5190,0
20241227,090900,1633640,5190,5190,5190,5190,0
20241227,090800,1633640,5190,5190,5190,5190,0
20241227,090700,1633640,5190,5190,5190,5190,0
20241227,090600,1633640,5190,5140,5190,5120,106
20241227,090500,1090090,5190,5190,5190,5190,0
20241227,090400,1090090,5190,5190,5190,5190,0
20241227,090300,1090090,5190,5190,5190,5190,0
20241227,090200,1090090,5190,5190,5190,5190,0
20241227,090100,1090090,5190,5140,5190,5130,141
20241227,090000,365400,5220,5220,5220,5220,70