KissMeData/106190/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,201300,152892890,13900,13900,13900,13900,507
20241227,201200,152892890,13900,13900,13900,13900,0
20241227,201100,152892890,13900,13900,13900,13900,0
20241227,201000,152892890,13900,13900,13900,13900,0
20241227,200900,152892890,13900,13900,13900,13900,0
20241227,200800,152892890,13900,13900,13900,13900,0
20241227,200700,152892890,13900,13900,13900,13900,0
20241227,200600,152892890,13900,13900,13900,13900,0
20241227,200500,152892890,13900,13900,13900,13900,0
20241227,200400,152892890,13900,13900,13900,13900,0
20241227,200300,152892890,13900,13900,13900,13900,0
20241227,200200,152892890,13900,13900,13900,13900,0
20241227,200100,152892890,13900,13900,13900,13900,0
20241227,200000,152892890,13900,13900,13900,13900,0
20241227,195900,152892890,13900,13900,13900,13900,0
20241227,195800,152892890,13900,13900,13900,13900,0
20241227,195700,152892890,13900,13900,13900,13900,0
20241227,195600,152892890,13900,13900,13900,13900,0
20241227,195500,152892890,13900,13900,13900,13900,0
20241227,195400,152892890,13900,13900,13900,13900,0
20241227,195300,152892890,13900,13900,13900,13900,0
20241227,195200,152892890,13900,13900,13900,13900,0
20241227,195100,152892890,13900,13900,13900,13900,0
20241227,195000,152892890,13900,13900,13900,13900,0
20241227,194900,152892890,13900,13900,13900,13900,0
20241227,194800,152892890,13900,13900,13900,13900,0
20241227,194700,152892890,13900,13900,13900,13900,0
20241227,194600,152892890,13900,13900,13900,13900,0
20241227,194500,152892890,13900,13900,13900,13900,0
20241227,194400,152892890,13900,13900,13900,13900,0
20241227,194300,152892890,13900,13900,13900,13900,507
20241227,194200,152892890,13900,13900,13900,13900,0
20241227,194100,152892890,13900,13900,13900,13900,0
20241227,194000,152892890,13900,13900,13900,13900,0
20241227,193900,152892890,13900,13900,13900,13900,0
20241227,193800,152892890,13900,13900,13900,13900,0
20241227,193700,152892890,13900,13900,13900,13900,0
20241227,193600,152892890,13900,13900,13900,13900,0
20241227,193500,152892890,13900,13900,13900,13900,0
20241227,193400,152892890,13900,13900,13900,13900,0
20241227,193300,152892890,13900,13900,13900,13900,0
20241227,193200,152892890,13900,13900,13900,13900,0
20241227,193100,152892890,13900,13900,13900,13900,0
20241227,193000,152892890,13900,13900,13900,13900,0
20241227,192900,152892890,13900,13900,13900,13900,0
20241227,192800,152892890,13900,13900,13900,13900,0
20241227,192700,152892890,13900,13900,13900,13900,0
20241227,192600,152892890,13900,13900,13900,13900,0
20241227,192500,152892890,13900,13900,13900,13900,0
20241227,192400,152892890,13900,13900,13900,13900,0
20241227,192300,152892890,13900,13900,13900,13900,0
20241227,192200,152892890,13900,13900,13900,13900,0
20241227,192100,152892890,13900,13900,13900,13900,0
20241227,192000,152892890,13900,13900,13900,13900,0
20241227,191900,152892890,13900,13900,13900,13900,0
20241227,191800,152892890,13900,13900,13900,13900,0
20241227,191700,152892890,13900,13900,13900,13900,0
20241227,191600,152892890,13900,13900,13900,13900,0
20241227,191500,152892890,13900,13900,13900,13900,0
20241227,191400,152892890,13900,13900,13900,13900,0
20241227,191300,152892890,13900,13900,13900,13900,507
20241227,191200,152892890,13900,13900,13900,13900,0
20241227,191100,152892890,13900,13900,13900,13900,0
20241227,191000,152892890,13900,13900,13900,13900,0
20241227,190900,152892890,13900,13900,13900,13900,0
20241227,190800,152892890,13900,13900,13900,13900,0
20241227,190700,152892890,13900,13900,13900,13900,0
20241227,190600,152892890,13900,13900,13900,13900,0
20241227,190500,152892890,13900,13900,13900,13900,0
20241227,190400,152892890,13900,13900,13900,13900,0
20241227,190300,152892890,13900,13900,13900,13900,0
20241227,190200,152892890,13900,13900,13900,13900,0
20241227,190100,152892890,13900,13900,13900,13900,0
20241227,190000,152892890,13900,13900,13900,13900,0
20241227,185900,152892890,13900,13900,13900,13900,0
20241227,185800,152892890,13900,13900,13900,13900,0
20241227,185700,152892890,13900,13900,13900,13900,0
20241227,185600,152892890,13900,13900,13900,13900,0
20241227,185500,152892890,13900,13900,13900,13900,0
20241227,185400,152892890,13900,13900,13900,13900,0
20241227,185300,152892890,13900,13900,13900,13900,0
20241227,185200,152892890,13900,13900,13900,13900,0
20241227,185100,152892890,13900,13900,13900,13900,0
20241227,185000,152892890,13900,13900,13900,13900,0
20241227,184900,152892890,13900,13900,13900,13900,0
20241227,184800,152892890,13900,13900,13900,13900,0
20241227,184700,152892890,13900,13900,13900,13900,0
20241227,184600,152892890,13900,13900,13900,13900,0
20241227,184500,152892890,13900,13900,13900,13900,0
20241227,184400,152892890,13900,13900,13900,13900,0
20241227,184300,152892890,13900,13900,13900,13900,507
20241227,184200,152892890,13900,13900,13900,13900,0
20241227,184100,152892890,13900,13900,13900,13900,0
20241227,184000,152892890,13900,13900,13900,13900,0
20241227,183900,152892890,13900,13900,13900,13900,0
20241227,183800,152892890,13900,13900,13900,13900,0
20241227,183700,152892890,13900,13900,13900,13900,0
20241227,183600,152892890,13900,13900,13900,13900,0
20241227,183500,152892890,13900,13900,13900,13900,0
20241227,183400,152892890,13900,13900,13900,13900,0
20241227,183300,152892890,13900,13900,13900,13900,0
20241227,183200,152892890,13900,13900,13900,13900,0
20241227,183100,152892890,13900,13900,13900,13900,0
20241227,183000,152892890,13900,13900,13900,13900,0
20241227,182900,152892890,13900,13900,13900,13900,0
20241227,182800,152892890,13900,13900,13900,13900,0
20241227,182700,152892890,13900,13900,13900,13900,0
20241227,182600,152892890,13900,13900,13900,13900,0
20241227,182500,152892890,13900,13900,13900,13900,0
20241227,182400,152892890,13900,13900,13900,13900,0
20241227,182300,152892890,13900,13900,13900,13900,0
20241227,182200,152892890,13900,13900,13900,13900,0
20241227,182100,152892890,13900,13900,13900,13900,0
20241227,182000,152892890,13900,13900,13900,13900,0
20241227,181900,152892890,13900,13900,13900,13900,0
20241227,181800,152892890,13900,13900,13900,13900,0
20241227,181700,152892890,13900,13900,13900,13900,0
20241227,181600,152892890,13900,13900,13900,13900,0
20241227,181500,152892890,13900,13900,13900,13900,0
20241227,181400,152892890,13900,13900,13900,13900,0
20241227,181300,152892890,13900,13900,13900,13900,507
20241227,181200,152892890,13900,13900,13900,13900,0
20241227,181100,152892890,13900,13900,13900,13900,0
20241227,181000,152892890,13900,13900,13900,13900,0
20241227,180900,152892890,13900,13900,13900,13900,0
20241227,180800,152892890,13900,13900,13900,13900,0
20241227,180700,152892890,13900,13900,13900,13900,0
20241227,180600,152892890,13900,13900,13900,13900,0
20241227,180500,152892890,13900,13900,13900,13900,0
20241227,180400,152892890,13900,13900,13900,13900,0
20241227,180300,152892890,13900,13900,13900,13900,0
20241227,180200,152892890,13900,13900,13900,13900,0
20241227,180100,152892890,13900,13900,13900,13900,0
20241227,180000,152892890,13900,13900,13900,13900,0
20241227,175900,152892890,13900,13900,13900,13900,0
20241227,175800,152892890,13900,13900,13900,13900,0
20241227,175700,152892890,13900,13900,13900,13900,0
20241227,175600,152892890,13900,13900,13900,13900,0
20241227,175500,152892890,13900,13900,13900,13900,0
20241227,175400,152892890,13900,13900,13900,13900,0
20241227,175300,152892890,13900,13900,13900,13900,0
20241227,175200,152892890,13900,13900,13900,13900,0
20241227,175100,152892890,13900,13900,13900,13900,0
20241227,175000,152892890,13900,13900,13900,13900,0
20241227,174900,152892890,13900,13900,13900,13900,0
20241227,174800,152892890,13900,13900,13900,13900,0
20241227,174700,152892890,13900,13900,13900,13900,0
20241227,174600,152892890,13900,13900,13900,13900,0
20241227,174500,152892890,13900,13900,13900,13900,0
20241227,174400,152892890,13900,13900,13900,13900,0
20241227,174300,152892890,13900,13900,13900,13900,507
20241227,174200,152892890,13900,13900,13900,13900,0
20241227,174100,152892890,13900,13900,13900,13900,0
20241227,174000,152892890,13900,13900,13900,13900,0
20241227,173900,152892890,13900,13900,13900,13900,0
20241227,173800,152892890,13900,13900,13900,13900,0
20241227,173700,152892890,13900,13900,13900,13900,0
20241227,173600,152892890,13900,13900,13900,13900,0
20241227,173500,152892890,13900,13900,13900,13900,0
20241227,173400,152892890,13900,13900,13900,13900,0
20241227,173300,152892890,13900,13900,13900,13900,0
20241227,173200,152892890,13900,13900,13900,13900,0
20241227,173100,152892890,13900,13900,13900,13900,0
20241227,173000,152892890,13900,13900,13900,13900,0
20241227,172900,152892890,13900,13900,13900,13900,0
20241227,172800,152892890,13900,13900,13900,13900,0
20241227,172700,152892890,13900,13900,13900,13900,0
20241227,172600,152892890,13900,13900,13900,13900,0
20241227,172500,152892890,13900,13900,13900,13900,0
20241227,172400,152892890,13900,13900,13900,13900,0
20241227,172300,152892890,13900,13900,13900,13900,0
20241227,172200,152892890,13900,13900,13900,13900,0
20241227,172100,152892890,13900,13900,13900,13900,0
20241227,172000,152892890,13900,13900,13900,13900,0
20241227,171900,152892890,13900,13900,13900,13900,0
20241227,171800,152892890,13900,13900,13900,13900,0
20241227,171700,152892890,13900,13900,13900,13900,0
20241227,171600,152892890,13900,13900,13900,13900,0
20241227,171500,152892890,13900,13900,13900,13900,0
20241227,171400,152892890,13900,13900,13900,13900,0
20241227,171300,152892890,13900,13900,13900,13900,507
20241227,171200,152892890,13900,13900,13900,13900,0
20241227,171100,152892890,13900,13900,13900,13900,0
20241227,171000,152892890,13900,13900,13900,13900,0
20241227,170900,152892890,13900,13900,13900,13900,0
20241227,170800,152892890,13900,13900,13900,13900,0
20241227,170700,152892890,13900,13900,13900,13900,0
20241227,170600,152892890,13900,13900,13900,13900,0
20241227,170500,152892890,13900,13900,13900,13900,0
20241227,170400,152892890,13900,13900,13900,13900,0
20241227,170300,152892890,13900,13900,13900,13900,0
20241227,170200,152892890,13900,13900,13900,13900,0
20241227,170100,152892890,13900,13900,13900,13900,0
20241227,170000,152892890,13900,13900,13900,13900,0
20241227,165900,152892890,13900,13900,13900,13900,0
20241227,165800,152892890,13900,13900,13900,13900,0
20241227,165700,152892890,13900,13900,13900,13900,0
20241227,165600,152892890,13900,13900,13900,13900,0
20241227,165500,152892890,13900,13900,13900,13900,0
20241227,165400,152892890,13900,13900,13900,13900,0
20241227,165300,152892890,13900,13900,13900,13900,0
20241227,165200,152892890,13900,13900,13900,13900,0
20241227,165100,152892890,13900,13900,13900,13900,0
20241227,165000,152892890,13900,13900,13900,13900,0
20241227,164900,152892890,13900,13900,13900,13900,0
20241227,164800,152892890,13900,13900,13900,13900,0
20241227,164700,152892890,13900,13900,13900,13900,0
20241227,164600,152892890,13900,13900,13900,13900,0
20241227,164500,152892890,13900,13900,13900,13900,0
20241227,164400,152892890,13900,13900,13900,13900,0
20241227,164300,152892890,13900,13900,13900,13900,507
20241227,164200,152892890,13900,13900,13900,13900,0
20241227,164100,152892890,13900,13900,13900,13900,0
20241227,164000,152892890,13900,13900,13900,13900,0
20241227,163900,152892890,13900,13900,13900,13900,0
20241227,163800,152892890,13900,13900,13900,13900,0
20241227,163700,152892890,13900,13900,13900,13900,0
20241227,163600,152892890,13900,13900,13900,13900,0
20241227,163500,152892890,13900,13900,13900,13900,0
20241227,163400,152892890,13900,13900,13900,13900,0
20241227,163300,152892890,13900,13900,13900,13900,0
20241227,163200,152892890,13900,13900,13900,13900,0
20241227,163100,152892890,13900,13900,13900,13900,0
20241227,163000,152892890,13900,13900,13900,13900,0
20241227,162900,152892890,13900,13900,13900,13900,0
20241227,162800,152892890,13900,13900,13900,13900,0
20241227,162700,152892890,13900,13900,13900,13900,0
20241227,162600,152892890,13900,13900,13900,13900,0
20241227,162500,152892890,13900,13900,13900,13900,0
20241227,162400,152892890,13900,13900,13900,13900,0
20241227,162300,152892890,13900,13900,13900,13900,0
20241227,162200,152892890,13900,13900,13900,13900,0
20241227,162100,152892890,13900,13900,13900,13900,0
20241227,162000,152892890,13900,13900,13900,13900,0
20241227,161900,152892890,13900,13900,13900,13900,0
20241227,161800,152892890,13900,13900,13900,13900,0
20241227,161700,152892890,13900,13900,13900,13900,0
20241227,161600,152892890,13900,13900,13900,13900,0
20241227,161500,152892890,13900,13900,13900,13900,0
20241227,161400,152892890,13900,13900,13900,13900,0
20241227,161300,152892890,13900,13900,13900,13900,507
20241227,161200,152892890,13900,13900,13900,13900,0
20241227,161100,152892890,13900,13900,13900,13900,0
20241227,161000,152892890,13900,13900,13900,13900,0
20241227,160900,152892890,13900,13900,13900,13900,0
20241227,160800,152892890,13900,13900,13900,13900,0
20241227,160700,152892890,13900,13900,13900,13900,0
20241227,160600,152892890,13900,13900,13900,13900,0
20241227,160500,152892890,13900,13900,13900,13900,0
20241227,160400,152892890,13900,13900,13900,13900,0
20241227,160300,152892890,13900,13900,13900,13900,0
20241227,160200,152892890,13900,13900,13900,13900,0
20241227,160100,152892890,13900,13900,13900,13900,0
20241227,160000,152892890,13900,13900,13900,13900,0
20241227,155900,152892890,13900,13900,13900,13900,0
20241227,155800,152892890,13900,13900,13900,13900,0
20241227,155700,152892890,13900,13900,13900,13900,0
20241227,155600,152892890,13900,13900,13900,13900,0
20241227,155500,152892890,13900,13900,13900,13900,0
20241227,155400,152892890,13900,13900,13900,13900,0
20241227,155300,152892890,13900,13900,13900,13900,0
20241227,155200,152892890,13900,13900,13900,13900,0
20241227,155100,152892890,13900,13900,13900,13900,0
20241227,155000,152892890,13900,13900,13900,13900,0
20241227,154900,152892890,13900,13900,13900,13900,0
20241227,154800,152892890,13900,13900,13900,13900,0
20241227,154700,152892890,13900,13900,13900,13900,0
20241227,154600,152892890,13900,13900,13900,13900,0
20241227,154500,152892890,13900,13900,13900,13900,0
20241227,154400,152892890,13900,13900,13900,13900,0
20241227,154300,152892890,13900,13900,13900,13900,507
20241227,154200,152892890,13900,13900,13900,13900,0
20241227,154100,152892890,13900,13900,13900,13900,0
20241227,154000,152892890,13900,13900,13900,13900,0
20241227,153900,152892890,13900,13900,13900,13900,0
20241227,153800,152892890,13900,13900,13900,13900,0
20241227,153700,152892890,13900,13900,13900,13900,0
20241227,153600,152892890,13900,13900,13900,13900,0
20241227,153500,152892890,13900,13900,13900,13900,0
20241227,153400,152892890,13900,13900,13900,13900,0
20241227,153300,152892890,13900,13900,13900,13900,0
20241227,153200,152892890,13900,13900,13900,13900,0
20241227,153100,152892890,13900,13900,13900,13900,0
20241227,153000,152892890,13900,13900,13900,13900,507
20241227,152900,145845590,13920,13920,13920,13920,0
20241227,152800,145845590,13920,13920,13920,13920,0
20241227,152700,145845590,13920,13920,13920,13920,0
20241227,152600,145845590,13920,13920,13920,13920,0
20241227,152500,145845590,13920,13920,13920,13920,0
20241227,152400,145845590,13920,13920,13920,13920,0
20241227,152300,145845590,13920,13920,13920,13920,0
20241227,152200,145845590,13920,13920,13920,13920,0
20241227,152100,145845590,13920,13920,13920,13920,0
20241227,152000,145845590,13920,13920,13920,13920,0
20241227,151900,145845590,13920,13930,13930,13920,20
20241227,151800,145567090,13900,13900,13910,13900,19
20241227,151700,145302900,13760,13880,13880,13760,390
20241227,151600,139928370,13870,13870,13870,13870,0
20241227,151500,139928370,13870,13810,13870,13810,171
20241227,151400,137557180,13870,13850,13870,13850,63
20241227,151300,136683590,13900,13850,13900,13850,23
20241227,151200,136364790,13900,13900,13900,13900,9
20241227,151100,136239690,13900,13850,13900,13850,19
20241227,151000,135975790,13840,13770,13840,13770,12
20241227,150900,135809780,13770,13770,13770,13770,9
20241227,150800,135685850,13770,13770,13770,13770,3
20241227,150700,135644540,13830,13830,13830,13830,0
20241227,150600,135644540,13830,13770,13830,13770,40
20241227,150500,135091580,13820,13810,13820,13810,62
20241227,150400,134235070,13830,13770,13830,13770,9
20241227,150300,134110840,13770,13770,13770,13770,0
20241227,150200,134110840,13770,13770,13770,13770,4
20241227,150100,134055760,13770,13770,13770,13770,4
20241227,150000,134000680,13770,13770,13770,13770,0
20241227,145900,134000680,13770,13770,13770,13770,4
20241227,145800,133945600,13770,13770,13770,13770,0
20241227,145700,133945600,13770,13770,13770,13770,4
20241227,145600,133890520,13770,13770,13770,13770,17
20241227,145500,133656430,13770,13770,13770,13770,0
20241227,145400,133656430,13770,13770,13770,13770,4
20241227,145300,133601350,13770,13770,13770,13770,0
20241227,145200,133601350,13770,13770,13770,13770,4
20241227,145100,133546270,13850,13850,13850,13850,46
20241227,145000,132909170,13760,13760,13760,13760,4
20241227,144900,132854130,13760,13760,13760,13760,4
20241227,144800,132799090,13760,13760,13760,13760,0
20241227,144700,132799090,13760,13760,13760,13760,4
20241227,144600,132744050,13770,13780,13780,13770,420
20241227,144500,126959860,13780,13780,13780,13780,3
20241227,144400,126918520,13780,13780,13780,13780,4
20241227,144300,126863400,13780,13780,13780,13780,0
20241227,144200,126863400,13780,13780,13780,13780,4
20241227,144100,126808280,13800,13800,13800,13800,0
20241227,144000,126808280,13800,13800,13800,13800,4
20241227,143900,126753080,13800,13800,13800,13800,0
20241227,143800,126753080,13800,13800,13800,13800,4
20241227,143700,126697880,13800,13800,13800,13800,4
20241227,143600,126642680,13800,13800,13800,13800,0
20241227,143500,126642680,13800,13800,13800,13800,4
20241227,143400,126587480,13800,13800,13800,13800,0
20241227,143300,126587480,13800,13800,13800,13800,3
20241227,143200,126546080,13800,13800,13800,13800,0
20241227,143100,126546080,13800,13800,13800,13800,4
20241227,143000,126490880,13800,13800,13800,13800,4
20241227,142900,126435680,13800,13800,13800,13800,0
20241227,142800,126435680,13800,13800,13800,13800,4
20241227,142700,126380480,13800,13800,13800,13800,0
20241227,142600,126380480,13800,13800,13800,13800,4
20241227,142500,126325280,13800,13800,13800,13800,4
20241227,142400,126270080,13800,13800,13800,13800,0
20241227,142300,126270080,13800,13800,13800,13800,3
20241227,142200,126228680,13800,13800,13800,13800,0
20241227,142100,126228680,13800,13800,13800,13800,4
20241227,142000,126173480,13800,13800,13800,13800,0
20241227,141900,126173480,13800,13800,13800,13800,4
20241227,141800,126118280,13800,13800,13800,13800,4
20241227,141700,126063080,13800,13800,13800,13800,0
20241227,141600,126063080,13800,13800,13800,13800,4
20241227,141500,126007880,13780,13780,13780,13780,0
20241227,141400,126007880,13780,13780,13780,13780,4
20241227,141300,125952760,13780,13780,13780,13780,4
20241227,141200,125897640,13780,13780,13780,13780,0
20241227,141100,125897640,13780,13780,13780,13780,3
20241227,141000,125856300,13780,13780,13780,13780,0
20241227,140900,125856300,13780,13780,13780,13780,4
20241227,140800,125801180,13780,13780,13780,13780,0
20241227,140700,125801180,13780,13780,13780,13780,4
20241227,140600,125746060,13780,13780,13780,13780,4
20241227,140500,125690940,13780,13780,13780,13780,0
20241227,140400,125690940,13780,13780,13780,13780,4
20241227,140300,125635820,13780,13780,13780,13780,0
20241227,140200,125635820,13780,13780,13780,13780,4
20241227,140100,125580700,13780,13780,13780,13780,3
20241227,140000,125539360,13780,13780,13780,13780,0
20241227,135900,125539360,13780,13780,13780,13780,4
20241227,135800,125484240,13780,13780,13780,13780,0
20241227,135700,125484240,13780,13780,13780,13780,4
20241227,135600,125429120,13780,13780,13780,13780,0
20241227,135500,125429120,13780,13780,13780,13780,4
20241227,135400,125374000,13780,13780,13780,13780,4
20241227,135300,125318880,13780,13780,13780,13780,0
20241227,135200,125318880,13780,13780,13780,13780,4
20241227,135100,125263760,13780,13780,13780,13780,0
20241227,135000,125263760,13780,13780,13780,13780,4
20241227,134900,125208640,13780,13780,13780,13780,0
20241227,134800,125208640,13780,13780,13780,13780,3
20241227,134700,125167300,13780,13780,13780,13780,4
20241227,134600,125112180,13780,13780,13780,13780,0
20241227,134500,125112180,13780,13780,13780,13780,4
20241227,134400,125057060,13780,13780,13780,13780,0
20241227,134300,125057060,13780,13780,13780,13780,4
20241227,134200,125001940,13780,13780,13780,13780,4
20241227,134100,124946820,13780,13780,13780,13780,0
20241227,134000,124946820,13780,13780,13780,13780,4
20241227,133900,124891700,13780,13780,13780,13780,0
20241227,133800,124891700,13780,13780,13780,13780,4
20241227,133700,124836580,13780,13780,13780,13780,0
20241227,133600,124836580,13780,13780,13780,13780,3
20241227,133500,124795240,13780,13780,13780,13780,4
20241227,133400,124740120,13780,13780,13780,13780,0
20241227,133300,124740120,13780,13780,13780,13780,4
20241227,133200,124685000,13780,13780,13780,13780,0
20241227,133100,124685000,13780,13840,13860,13780,94
20241227,133000,123382810,13760,13760,13760,13760,4
20241227,132900,123327770,13760,13760,13760,13760,0
20241227,132800,123327770,13760,13760,13760,13760,4
20241227,132700,123272730,13840,13840,13840,13840,0
20241227,132600,123272730,13840,13760,13840,13760,64
20241227,132500,122391670,13760,13760,13760,13760,0
20241227,132400,122391670,13760,13760,13760,13760,4
20241227,132300,122336630,13760,13760,13760,13760,4
20241227,132200,122281590,13760,13760,13760,13760,0
20241227,132100,122281590,13760,13760,13760,13760,4
20241227,132000,122226550,13760,13760,13760,13760,0
20241227,131900,122226550,13760,13800,13800,13760,41
20241227,131800,121660910,13750,13750,13750,13750,0
20241227,131700,121660910,13750,13750,13750,13750,4
20241227,131600,121605910,13750,13750,13750,13750,4
20241227,131500,121550910,13750,13750,13750,13750,0
20241227,131400,121550910,13750,13750,13750,13750,3
20241227,131300,121509660,13750,13750,13750,13750,0
20241227,131200,121509660,13750,13750,13750,13750,4
20241227,131100,121454660,13750,13750,13750,13750,4
20241227,131000,121399660,13750,13750,13750,13750,0
20241227,130900,121399660,13750,13750,13750,13750,4
20241227,130800,121344660,13750,13750,13750,13750,0
20241227,130700,121344660,13750,13750,13750,13750,4
20241227,130600,121289660,13750,13750,13750,13750,0
20241227,130500,121289660,13750,13750,13750,13750,4
20241227,130400,121234660,13750,13750,13750,13750,3
20241227,130300,121193410,13750,13750,13750,13750,0
20241227,130200,121193410,13750,13750,13750,13750,4
20241227,130100,121138410,13730,13730,13730,13730,0
20241227,130000,121138410,13730,13730,13730,13730,4
20241227,125900,121083490,13720,13720,13720,13720,4
20241227,125800,121028610,13710,13710,13710,13710,0
20241227,125700,121028610,13710,13720,13720,13710,217
20241227,125600,118051500,13720,13720,13720,13720,0
20241227,125500,118051500,13720,13720,13720,13720,8
20241227,125400,117941740,13720,13720,13720,13720,0
20241227,125300,117941740,13720,13720,13720,13720,4
20241227,125200,117886860,13720,13720,13720,13720,3
20241227,125100,117845700,13720,13720,13720,13720,0
20241227,125000,117845700,13720,13720,13720,13720,4
20241227,124900,117790820,13710,13710,13710,13710,0
20241227,124800,117790820,13710,13710,13710,13710,4
20241227,124700,117735980,13790,13680,13790,13680,28
20241227,124600,117350660,13670,13670,13670,13670,0
20241227,124500,117350660,13670,13670,13670,13670,4
20241227,124400,117295980,13670,13670,13670,13670,0
20241227,124300,117295980,13670,13670,13670,13670,4
20241227,124200,117241300,13660,13660,13660,13660,0
20241227,124100,117241300,13660,13660,13660,13660,3
20241227,124000,117200320,13660,13660,13660,13660,4
20241227,123900,117145680,13790,13790,13790,13790,0
20241227,123800,117145680,13790,13650,13790,13650,15
20241227,123700,116939430,13650,13650,13650,13650,0
20241227,123600,116939430,13650,13650,13650,13650,4
20241227,123500,116884830,13650,13650,13650,13650,0
20241227,123400,116884830,13650,13650,13650,13650,4
20241227,123300,116830230,13640,13640,13640,13640,4
20241227,123200,116775670,13630,13630,13630,13630,0
20241227,123100,116775670,13630,13630,13630,13630,4
20241227,123000,116721150,13630,13630,13630,13630,0
20241227,122900,116721150,13630,13630,13630,13630,3
20241227,122800,116680260,13630,13630,13630,13630,4
20241227,122700,116625740,13630,13630,13630,13630,0
20241227,122600,116625740,13630,13630,13630,13630,4
20241227,122500,116571220,13650,13650,13650,13650,0
20241227,122400,116571220,13650,13650,13650,13650,4
20241227,122300,116516620,13750,13750,13750,13750,0
20241227,122200,116516620,13750,13700,13750,13700,101
20241227,122100,115127920,13700,13700,13700,13700,0
20241227,122000,115127920,13700,13700,13700,13700,0
20241227,121900,115127920,13700,13700,13700,13700,0
20241227,121800,115127920,13700,13700,13700,13700,9
20241227,121700,115004620,13690,13660,13690,13660,111
20241227,121600,113485260,13560,13560,13560,13560,0
20241227,121500,113485260,13560,13560,13560,13560,1
20241227,121400,113471700,13630,13630,13630,13630,0
20241227,121300,113471700,13630,13630,13630,13630,1
20241227,121200,113458070,13670,13660,13670,13620,509
20241227,121100,106525220,13650,13650,13650,13650,0
20241227,121000,106525220,13650,13650,13650,13650,0
20241227,120900,106525220,13650,13650,13650,13650,0
20241227,120800,106525220,13650,13650,13650,13650,0
20241227,120700,106525220,13650,13630,13650,13630,23
20241227,120600,106211710,13540,13600,13600,13540,402
20241227,120500,100744570,13620,13700,13700,13620,8
20241227,120400,100635210,13700,13710,13710,13700,321
20241227,120300,96235590,13710,13730,13730,13710,117
20241227,120200,94630420,13730,13740,13740,13730,517
20241227,120100,87528800,13760,13760,13760,13760,0
20241227,120000,87528800,13760,13760,13760,13760,100
20241227,115900,86152800,13740,13740,13740,13740,0
20241227,115800,86152800,13740,13740,13740,13740,0
20241227,115700,86152800,13740,13740,13740,13740,0
20241227,115600,86152800,13740,13740,13740,13740,0
20241227,115500,86152800,13740,13750,13750,13740,647
20241227,115400,77262820,13860,13860,13860,13860,0
20241227,115300,77262820,13860,13860,13860,13860,0
20241227,115200,77262820,13860,13860,13860,13860,0
20241227,115100,77262820,13860,13860,13860,13860,0
20241227,115000,77262820,13860,13860,13860,13860,0
20241227,114900,77262820,13860,13860,13860,13860,0
20241227,114800,77262820,13860,13860,13860,13860,0
20241227,114700,77262820,13860,13860,13860,13860,0
20241227,114600,77262820,13860,13860,13860,13860,5
20241227,114500,77193520,13740,13740,13740,13740,0
20241227,114400,77193520,13740,13740,13740,13740,60
20241227,114300,76369120,13750,13750,13750,13750,42
20241227,114200,75791620,13860,13860,13860,13860,0
20241227,114100,75791620,13860,13860,13860,13860,0
20241227,114000,75791620,13860,13860,13860,13810,15
20241227,113900,75584020,13820,13820,13820,13820,4
20241227,113800,75528740,13750,13750,13750,13750,0
20241227,113700,75528740,13750,13750,13750,13750,0
20241227,113600,75528740,13750,13750,13750,13750,0
20241227,113500,75528740,13750,13750,13750,13750,0
20241227,113400,75528740,13750,13750,13750,13750,0
20241227,113300,75528740,13750,13750,13750,13750,0
20241227,113200,75528740,13750,13750,13750,13750,0
20241227,113100,75528740,13750,13750,13750,13750,0
20241227,113000,75528740,13750,13750,13750,13750,0
20241227,112900,75528740,13750,13750,13750,13750,0
20241227,112800,75528740,13750,13750,13750,13750,0
20241227,112700,75528740,13750,13750,13760,13740,336
20241227,112600,70907810,13760,13760,13760,13760,0
20241227,112500,70907810,13760,13760,13760,13760,0
20241227,112400,70907810,13760,13760,13760,13760,0
20241227,112300,70907810,13760,13760,13760,13760,0
20241227,112200,70907810,13760,13760,13760,13760,229
20241227,112100,67756770,13760,13760,13760,13760,0
20241227,112000,67756770,13760,13760,13760,13760,0
20241227,111900,67756770,13760,13760,13760,13760,0
20241227,111800,67756770,13760,13760,13760,13760,0
20241227,111700,67756770,13760,13760,13760,13760,0
20241227,111600,67756770,13760,13760,13760,13760,0
20241227,111500,67756770,13760,13760,13760,13760,0
20241227,111400,67756770,13760,13760,13760,13760,73
20241227,111300,66752290,13760,13760,13760,13760,100
20241227,111200,65376290,13760,13760,13760,13760,0
20241227,111100,65376290,13760,13760,13760,13760,41
20241227,111000,64812130,13800,13800,13800,13800,0
20241227,110900,64812130,13800,13800,13800,13800,0
20241227,110800,64812130,13800,13800,13800,13800,0
20241227,110700,64812130,13800,13800,13800,13800,0
20241227,110600,64812130,13800,13800,13800,13800,30
20241227,110500,64398130,13800,13800,13800,13800,0
20241227,110400,64398130,13800,13860,13860,13800,1873
20241227,110300,38488950,13850,13860,13860,13850,13
20241227,110200,38308880,13880,13880,13880,13880,0
20241227,110100,38308880,13880,13880,13880,13880,0
20241227,110000,38308880,13880,13880,13880,13880,0
20241227,105900,38308880,13880,13880,13880,13880,0
20241227,105800,38308880,13880,13880,13880,13880,10
20241227,105700,38170080,13880,13880,13880,13880,0
20241227,105600,38170080,13880,13880,13880,13880,0
20241227,105500,38170080,13880,13880,13880,13880,0
20241227,105400,38170080,13880,13900,13900,13880,889
20241227,105300,25815920,13900,13900,13900,13900,0
20241227,105200,25815920,13900,13900,13900,13900,0
20241227,105100,25815920,13900,13900,13900,13900,288
20241227,105000,21812720,13950,13950,13950,13950,0
20241227,104900,21812720,13950,13950,13950,13950,0
20241227,104800,21812720,13950,13950,13950,13950,0
20241227,104700,21812720,13950,13950,13950,13950,0
20241227,104600,21812720,13950,13950,13950,13950,0
20241227,104500,21812720,13950,13950,13950,13950,0
20241227,104400,21812720,13950,13950,13950,13950,0
20241227,104300,21812720,13950,13950,13950,13950,0
20241227,104200,21812720,13950,13950,13950,13950,0
20241227,104100,21812720,13950,13950,13950,13950,0
20241227,104000,21812720,13950,13950,13950,13950,5
20241227,103900,21742970,13940,13940,13940,13940,0
20241227,103800,21742970,13940,13940,13940,13940,0
20241227,103700,21742970,13940,13940,13940,13940,0
20241227,103600,21742970,13940,13930,13940,13930,67
20241227,103500,20809160,13880,13880,13880,13880,0
20241227,103400,20809160,13880,13880,13880,13880,0
20241227,103300,20809160,13880,13880,13880,13880,0
20241227,103200,20809160,13880,13880,13880,13880,0
20241227,103100,20809160,13880,13880,13880,13880,0
20241227,103000,20809160,13880,13880,13880,13880,0
20241227,102900,20809160,13880,13880,13880,13880,0
20241227,102800,20809160,13880,13930,13930,13880,125
20241227,102700,19069530,13930,13990,13990,13930,11
20241227,102600,18915700,13990,13990,13990,13990,0
20241227,102500,18915700,13990,13990,13990,13990,0
20241227,102400,18915700,13990,13990,13990,13990,0
20241227,102300,18915700,13990,13990,13990,13990,0
20241227,102200,18915700,13990,13990,13990,13990,0
20241227,102100,18915700,13990,13990,13990,13990,0
20241227,102000,18915700,13990,13990,13990,13990,0
20241227,101900,18915700,13990,13990,13990,13990,0
20241227,101800,18915700,13990,13990,13990,13990,0
20241227,101700,18915700,13990,13990,13990,13990,0
20241227,101600,18915700,13990,13990,13990,13990,0
20241227,101500,18915700,13990,13990,13990,13990,0
20241227,101400,18915700,13990,13990,13990,13990,0
20241227,101300,18915700,13990,13990,13990,13990,0
20241227,101200,18915700,13990,13990,13990,13990,0
20241227,101100,18915700,13990,13990,13990,13990,0
20241227,101000,18915700,13990,13990,13990,13990,185
20241227,100900,16327550,13990,13990,13990,13990,0
20241227,100800,16327550,13990,13990,13990,13990,0
20241227,100700,16327550,13990,13990,13990,13990,0
20241227,100600,16327550,13990,13990,13990,13990,0
20241227,100500,16327550,13990,13990,13990,13990,0
20241227,100400,16327550,13990,13990,13990,13990,0
20241227,100300,16327550,13990,13990,13990,13990,0
20241227,100200,16327550,13990,13990,13990,13990,0
20241227,100100,16327550,13990,13990,13990,13990,19
20241227,100000,16061740,13990,13990,13990,13990,1
20241227,095900,16047750,13920,13920,13920,13920,0
20241227,095800,16047750,13920,13920,13920,13920,0
20241227,095700,16047750,13920,13930,13930,13920,192
20241227,095600,13374300,14000,14000,14000,14000,0
20241227,095500,13374300,14000,14000,14000,14000,0
20241227,095400,13374300,14000,14000,14000,14000,0
20241227,095300,13374300,14000,14000,14000,14000,0
20241227,095200,13374300,14000,14000,14000,14000,0
20241227,095100,13374300,14000,14000,14000,14000,0
20241227,095000,13374300,14000,14000,14000,14000,0
20241227,094900,13374300,14000,14000,14000,14000,0
20241227,094800,13374300,14000,14000,14000,14000,0
20241227,094700,13374300,14000,14000,14000,14000,0
20241227,094600,13374300,14000,14000,14000,14000,0
20241227,094500,13374300,14000,14000,14000,14000,0
20241227,094400,13374300,14000,14000,14000,14000,0
20241227,094300,13374300,14000,14000,14000,14000,1
20241227,094200,13360300,14000,14000,14000,14000,3
20241227,094100,13318300,14000,14000,14000,14000,0
20241227,094000,13318300,14000,14000,14000,14000,0
20241227,093900,13318300,14000,14000,14000,14000,0
20241227,093800,13318300,14000,14000,14000,14000,0
20241227,093700,13318300,14000,14000,14000,14000,0
20241227,093600,13318300,14000,14000,14000,14000,4
20241227,093500,13262300,14070,14070,14070,14070,0
20241227,093400,13262300,14070,14070,14070,14070,0
20241227,093300,13262300,14070,14070,14070,14070,0
20241227,093200,13262300,14070,14070,14070,14070,0
20241227,093100,13262300,14070,14070,14070,14070,0
20241227,093000,13262300,14070,14070,14070,14070,0
20241227,092900,13262300,14070,14070,14070,14070,0
20241227,092800,13262300,14070,14070,14070,14070,0
20241227,092700,13262300,14070,14060,14070,14060,39
20241227,092600,12713590,14010,13970,14010,13970,33
20241227,092500,12252460,13970,13970,13970,13970,6
20241227,092400,12168640,13890,13890,13890,13890,0
20241227,092300,12168640,13890,13890,13890,13890,0
20241227,092200,12168640,13890,13890,13890,13890,0
20241227,092100,12168640,13890,13890,13890,13890,0
20241227,092000,12168640,13890,13890,13890,13890,252
20241227,091900,8668360,13840,13840,13840,13840,0
20241227,091800,8668360,13840,13840,13840,13840,0
20241227,091700,8668360,13840,13840,13840,13840,0
20241227,091600,8668360,13840,13840,13840,13840,0
20241227,091500,8668360,13840,13840,13840,13840,0
20241227,091400,8668360,13840,13810,13840,13800,135
20241227,091300,6805090,13900,13900,13900,13900,0
20241227,091200,6805090,13900,13900,13900,13900,5
20241227,091100,6735590,13720,13720,13720,13720,0
20241227,091000,6735590,13720,13810,13810,13720,14
20241227,090900,6542530,14000,14000,14000,14000,0
20241227,090800,6542530,14000,14000,14000,14000,0
20241227,090700,6542530,14000,14000,14000,14000,0
20241227,090600,6542530,14000,14000,14000,14000,50
20241227,090500,5842530,13820,13820,13820,13810,40
20241227,090400,5289750,14290,14020,14290,14020,6
20241227,090300,5204540,14000,14030,14030,14000,370
20241227,090200,14040,14040,14040,14040,14040,1
20241227,090100,0,14000,14000,14000,14000,0
20241227,090000,0,14000,14000,14000,14000,0